Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.87 +0.14 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 8.082 8.144 7.907 8.029 209,115 +0.01(+0.11%)
May 29, 2008 7.731 8.065 7.731 8.021 181,112 +0.32(+4.10%)
May 28, 2008 7.608 7.871 7.599 7.705 356,358 +0.16(+2.09%)
May 27, 2008 7.556 7.942 7.503 7.547 300,056 +0.00(+0.00%)
May 26, 2008 7.722 7.792 7.477 7.547 0 +0.00(+0.00%)
May 23, 2008 7.722 7.792 7.477 7.547 281,934 -0.20(-2.60%)
May 22, 2008 7.687 8.003 7.687 7.749 178,444 +0.06(+0.80%)
May 21, 2008 7.889 7.933 7.556 7.687 294,753 -0.14(-1.79%)
May 20, 2008 7.599 7.907 7.503 7.828 368,367 +0.19(+2.53%)
May 19, 2008 7.696 8.021 7.626 7.635 377,696 -0.13(-1.69%)
May 16, 2008 8.249 8.284 7.696 7.766 395,818 -0.45(-5.45%)
May 15, 2008 8.179 8.258 7.968 8.214 158,196 +0.00(+0.00%)
May 14, 2008 8.170 8.319 8.170 8.214 256,727 +0.10(+1.19%)
May 13, 2008 8.152 8.249 7.898 8.117 363,629 -0.07(-0.86%)
May 12, 2008 8.714 8.714 7.810 8.187 746,009 -0.83(-9.24%)
May 09, 2008 9.258 9.333 8.802 9.021 74,435 -0.32(-3.47%)
May 08, 2008 10.04 10.04 9.328 9.346 274,374 -0.23(-2.38%)
May 07, 2008 9.425 9.653 9.372 9.574 336,991 +0.13(+1.39%)
May 06, 2008 9.267 9.583 9.249 9.442 217,672 +0.10(+1.03%)
May 05, 2008 9.556 9.556 9.100 9.346 164,547 -0.18(-1.84%)
May 02, 2008 9.653 9.758 9.521 9.521 243,427 -0.11(-1.09%)
May 01, 2008 9.442 9.741 9.258 9.627 412,658 +0.06(+0.64%)
Apr 30, 2008 9.600 10.05 9.469 9.565 562,464 -0.07(-0.73%)
Apr 29, 2008 9.346 9.653 9.346 9.635 298,034 +0.15(+1.57%)
Apr 28, 2008 8.907 9.644 8.686 9.486 420,280 +0.58(+6.50%)
Apr 25, 2008 8.144 9.214 8.056 8.907 702,201 +1.01(+12.78%)
Apr 24, 2008 8.451 8.451 7.828 7.898 555,785 +0.24(+3.09%)
Apr 23, 2008 7.626 7.898 7.520 7.661 117,418 +0.07(+0.92%)
Apr 22, 2008 7.757 7.889 7.477 7.591 174,100 -0.22(-2.81%)
Apr 21, 2008 7.871 7.950 7.722 7.810 319,580 -0.06(-0.78%)
Apr 18, 2008 7.415 7.924 7.415 7.871 273,104 +0.64(+8.86%)
Apr 17, 2008 7.792 7.792 7.231 7.231 326,827 -0.61(-7.83%)
Apr 16, 2008 8.021 8.021 7.520 7.845 256,014 -0.04(-0.45%)
Apr 15, 2008 7.722 7.907 7.556 7.880 461,521 +0.27(+3.58%)
Apr 14, 2008 7.389 8.065 7.389 7.608 317,330 +0.18(+2.36%)
Apr 11, 2008 7.661 7.898 7.345 7.433 556,788 -0.27(-3.53%)
Apr 10, 2008 7.520 7.915 7.520 7.705 223,581 +0.17(+2.21%)
Apr 09, 2008 7.845 7.898 7.538 7.538 151,447 -0.28(-3.59%)
Apr 08, 2008 7.994 8.029 7.678 7.819 228,481 -0.13(-1.66%)
Apr 07, 2008 8.293 8.407 7.924 7.950 144,154 -0.30(-3.62%)
Apr 04, 2008 7.933 8.503 7.933 8.249 126,032 +0.27(+3.41%)
Apr 03, 2008 8.284 8.345 7.959 7.977 235,660 -0.37(-4.42%)
Apr 02, 2008 8.617 8.767 8.108 8.345 437,704 -0.32(-3.74%)
Apr 01, 2008 8.170 8.767 8.012 8.670 260,844 +0.69(+8.69%)
Mar 31, 2008 7.845 8.179 7.845 7.977 148,940 +0.05(+0.66%)
Mar 28, 2008 8.108 8.152 7.836 7.924 197,599 -0.23(-2.80%)
Mar 27, 2008 8.372 8.503 8.126 8.152 155,891 -0.14(-1.69%)
Mar 26, 2008 8.354 8.407 8.161 8.293 157,448 -0.12(-1.46%)
Mar 25, 2008 8.345 8.609 8.284 8.416 315,173 +0.04(+0.42%)
Mar 24, 2008 7.705 8.398 7.599 8.380 614,335 +0.62(+8.03%)
Mar 21, 2008 7.284 7.819 7.275 7.757 581,972 +0.00(+0.00%)
Mar 20, 2008 7.284 7.819 7.275 7.757 581,972 +0.39(+5.24%)
Mar 19, 2008 7.749 7.880 7.284 7.371 264,605 -0.50(-6.35%)
Mar 18, 2008 7.126 7.898 7.126 7.871 391,438 +0.67(+9.26%)
Mar 17, 2008 6.933 7.362 6.924 7.205 1,618,742 +0.04(+0.61%)
Mar 14, 2008 7.547 7.608 6.933 7.161 1,023,665 -0.30(-4.00%)
Mar 13, 2008 7.520 7.661 7.090 7.459 1,623,870 -0.04(-0.47%)
Mar 12, 2008 7.977 8.003 7.406 7.494 971,701 -0.37(-4.69%)
Mar 11, 2008 9.662 10.05 7.687 7.863 1,958,522 -1.74(-18.10%)
Mar 10, 2008 9.741 9.741 9.460 9.600 187,343 -0.10(-1.00%)
Mar 07, 2008 9.942 10.31 9.697 9.697 270,189 -0.44(-4.33%)
Mar 06, 2008 10.56 10.56 10.09 10.14 254,235 -0.53(-4.94%)
Mar 05, 2008 10.62 10.79 10.49 10.66 296,968 +0.17(+1.59%)
Mar 04, 2008 10.05 10.54 9.960 10.50 267,454 +0.33(+3.28%)
Mar 03, 2008 10.22 10.32 9.741 10.16 448,074 -0.04(-0.34%)
Feb 29, 2008 10.51 10.55 10.14 10.20 310,415 -0.48(-4.52%)
Feb 28, 2008 10.50 10.83 10.22 10.68 1,277,981 +0.10(+0.91%)
Feb 27, 2008 10.61 10.98 10.53 10.58 415,141 -0.18(-1.63%)
Feb 26, 2008 9.925 10.83 9.925 10.76 1,039,277 +0.78(+7.83%)
Feb 25, 2008 9.600 9.995 9.486 9.978 357,707 +0.39(+4.12%)
Feb 22, 2008 9.574 9.723 9.302 9.583 939,565 +0.02(+0.18%)
Feb 21, 2008 9.662 9.670 9.495 9.565 956,659 +0.08(+0.83%)
Feb 20, 2008 9.925 9.925 9.311 9.486 460,381 -0.59(-5.84%)
Feb 19, 2008 9.846 10.21 9.530 10.07 568,028 +0.42(+4.36%)
Feb 18, 2008 8.995 9.741 8.995 9.653 0 +0.00(+0.00%)
Feb 15, 2008 8.995 9.741 8.995 9.653 873,813 +0.58(+6.38%)
Feb 14, 2008 9.670 10.50 9.039 9.074 1,312,390 -2.33(-20.46%)
Feb 13, 2008 11.50 11.64 11.23 11.41 248,309 +0.07(+0.62%)
Feb 12, 2008 10.79 11.67 10.76 11.34 511,992 +0.70(+6.60%)
Feb 11, 2008 11.00 11.38 10.55 10.64 911,646 -0.33(-3.04%)
Feb 08, 2008 11.23 11.55 10.96 10.97 105,409 -0.23(-2.04%)
Feb 07, 2008 10.91 11.21 10.82 11.20 424,371 +0.04(+0.39%)
Feb 06, 2008 11.41 11.59 11.07 11.15 182,557 -0.20(-1.78%)
Feb 05, 2008 11.98 12.01 11.30 11.36 150,736 -0.90(-7.31%)
Feb 04, 2008 12.19 12.33 11.87 12.25 317,207 +0.05(+0.43%)
Feb 01, 2008 11.96 12.33 11.68 12.20 441,350 +0.24(+1.98%)
Jan 31, 2008 11.29 12.07 11.14 11.96 488,642 +0.46(+3.97%)
Jan 30, 2008 11.86 11.91 11.47 11.50 379,245 -0.44(-3.67%)
Jan 29, 2008 12.35 12.46 11.72 11.94 412,975 -0.33(-2.72%)
Jan 28, 2008 11.86 12.29 11.24 12.28 352,465 +0.42(+3.55%)
Jan 25, 2008 12.24 12.35 11.40 11.86 336,739 -0.25(-2.03%)
Jan 24, 2008 10.81 12.37 10.81 12.10 569,670 +1.35(+12.57%)
Jan 23, 2008 9.872 10.78 9.820 10.75 520,418 +0.61(+6.06%)
Jan 22, 2008 9.793 10.71 8.249 10.14 356,323 -0.15(-1.45%)
Jan 21, 2008 10.53 10.61 10.15 10.28 0 +0.00(+0.00%)
Jan 18, 2008 10.53 10.61 10.15 10.28 395,664 -0.25(-2.41%)
Jan 17, 2008 10.66 10.66 10.35 10.54 263,238 -0.06(-0.58%)
Jan 16, 2008 10.51 10.80 10.45 10.60 285,889 +0.05(+0.50%)
Jan 15, 2008 10.53 10.61 10.45 10.55 392,008 -0.11(-0.99%)
Jan 14, 2008 10.93 11.41 10.65 10.65 230,191 -0.17(-1.54%)
Jan 11, 2008 10.88 10.96 10.71 10.82 321,469 -0.21(-1.91%)
Jan 10, 2008 10.78 11.24 10.53 11.03 370,014 +0.10(+0.88%)
Jan 09, 2008 10.82 10.99 10.53 10.93 378,598 +0.18(+1.63%)
Jan 08, 2008 10.84 10.93 10.47 10.76 343,918 -0.08(-0.73%)
Jan 07, 2008 10.51 10.93 10.39 10.84 183,480 +0.39(+3.78%)
Jan 04, 2008 11.11 11.11 10.41 10.44 309,521 -0.75(-6.74%)
Jan 03, 2008 12.06 12.07 11.15 11.20 263,339 -0.81(-6.73%)
Jan 02, 2008 12.24 12.71 11.93 12.00 235,774 -0.24(-1.94%)
Jan 01, 2008 12.77 12.80 12.07 12.24 329,429 +0.00(+0.00%)
Dec 31, 2007 12.77 12.80 12.07 12.24 329,429 -0.50(-3.93%)
Dec 28, 2007 12.56 12.75 12.30 12.74 231,752 +0.19(+1.54%)
Dec 27, 2007 13.07 13.15 12.47 12.55 186,978 -0.52(-3.96%)
Dec 26, 2007 12.92 13.15 12.71 13.07 195,206 +0.16(+1.22%)
Dec 24, 2007 13.15 13.16 12.79 12.91 103,813 -0.25(-1.87%)
Dec 21, 2007 13.44 13.79 13.06 13.15 348,511 -0.11(-0.79%)
Dec 20, 2007 12.86 13.33 12.57 13.26 208,881 +0.54(+4.28%)
Dec 19, 2007 13.08 13.08 12.50 12.72 134,923 -0.36(-2.75%)
Dec 18, 2007 12.72 13.22 12.32 13.08 288,308 +0.49(+3.91%)
Dec 17, 2007 12.15 13.21 12.15 12.58 209,678 +0.30(+2.43%)
Dec 14, 2007 12.94 12.94 12.28 12.29 242,042 -0.61(-4.76%)
Dec 13, 2007 13.09 13.09 12.56 12.90 199,080 -0.41(-3.10%)
Dec 12, 2007 13.97 14.06 13.07 13.31 179,413 -0.38(-2.76%)
Dec 11, 2007 14.20 14.43 13.56 13.69 143,582 -0.42(-2.98%)
Dec 10, 2007 13.72 14.31 13.72 14.11 140,279 +0.39(+2.81%)
Dec 07, 2007 14.13 14.22 13.41 13.72 321,013 -0.39(-2.80%)
Dec 06, 2007 13.60 14.22 13.60 14.12 219,200 +0.47(+3.47%)
Dec 05, 2007 13.65 14.04 13.48 13.65 212,360 +0.21(+1.57%)
Dec 04, 2007 13.61 13.61 13.24 13.44 201,154 -0.23(-1.67%)
Dec 03, 2007 13.94 13.94 13.54 13.66 301,071 -0.18(-1.27%)
Nov 30, 2007 13.65 14.20 13.63 13.84 332,290 +0.42(+3.14%)
Nov 29, 2007 12.84 13.59 12.81 13.42 252,013 +0.53(+4.08%)
Nov 28, 2007 12.98 13.06 12.81 12.89 555,996 +0.03(+0.21%)
Nov 27, 2007 13.10 13.16 12.79 12.86 359,530 -0.15(-1.15%)
Nov 26, 2007 13.58 13.76 12.92 13.01 377,649 -0.60(-4.38%)
Nov 23, 2007 13.43 13.69 13.36 13.61 76,464 +0.40(+3.06%)
Nov 21, 2007 13.12 13.28 12.90 13.21 268,252 +0.01(+0.07%)
Nov 20, 2007 13.61 13.76 12.90 13.20 368,077 -0.17(-1.25%)
Nov 19, 2007 13.70 13.70 13.18 13.36 471,891 -0.46(-3.30%)
Nov 16, 2007 14.10 14.31 13.60 13.82 499,012 -0.22(-1.56%)
Nov 15, 2007 14.33 14.37 13.82 14.04 280,673 -0.29(-2.02%)
Nov 14, 2007 15.30 15.35 14.29 14.33 219,137 -0.83(-5.50%)
Nov 13, 2007 14.78 15.29 14.78 15.16 238,885 +0.58(+3.97%)
Nov 12, 2007 13.94 15.21 13.91 14.58 219,937 +0.61(+4.33%)
Nov 09, 2007 14.00 14.37 13.84 13.98 205,918 -0.24(-1.67%)
Nov 08, 2007 14.04 14.22 13.69 14.22 330,699 +0.29(+2.08%)
Nov 07, 2007 14.74 14.74 13.88 13.93 392,067 -0.70(-4.80%)
Nov 06, 2007 14.97 15.12 14.44 14.63 311,783 -0.20(-1.36%)
Nov 05, 2007 16.23 16.23 14.79 14.83 646,631 -1.53(-9.33%)
Nov 02, 2007 16.69 16.88 16.22 16.36 249,449 -0.16(-0.96%)
Nov 01, 2007 16.83 16.88 16.23 16.52 397,250 -0.51(-2.99%)
Oct 31, 2007 16.55 17.06 16.47 17.02 352,807 +0.47(+2.86%)
Oct 30, 2007 16.39 16.57 16.35 16.55 170,591 +0.25(+1.56%)
Oct 29, 2007 16.43 16.67 16.06 16.30 396,794 -0.24(-1.43%)
Oct 26, 2007 16.23 16.59 15.69 16.53 232,128 +0.48(+3.01%)
Oct 25, 2007 15.58 16.15 15.34 16.05 400,896 +0.49(+3.16%)
Oct 24, 2007 15.22 16.02 15.07 15.56 483,742 +0.23(+1.49%)
Oct 23, 2007 15.43 15.53 15.13 15.33 269,163 -0.08(-0.51%)
Oct 22, 2007 15.15 15.61 14.72 15.41 307,224 +0.07(+0.46%)
Oct 19, 2007 15.32 15.51 15.01 15.34 574,223 -0.07(-0.46%)
Oct 18, 2007 15.35 15.94 14.65 15.41 447,618 +0.38(+2.51%)
Oct 17, 2007 15.59 15.61 14.85 15.03 449,099 -0.57(-3.66%)
Oct 16, 2007 15.75 16.02 15.52 15.60 183,582 -0.19(-1.22%)
Oct 15, 2007 16.02 16.53 15.58 15.80 319,646 -0.22(-1.37%)
Oct 12, 2007 15.66 16.12 15.62 16.02 200,904 +0.31(+1.96%)
Oct 11, 2007 15.83 16.23 15.65 15.71 224,493 -0.11(-0.67%)
Oct 10, 2007 15.91 16.05 15.67 15.81 255,716 -0.10(-0.61%)
Oct 09, 2007 16.91 17.10 15.77 15.91 681,683 -0.93(-5.52%)
Oct 08, 2007 17.11 17.11 16.51 16.84 165,349 -0.31(-1.79%)
Oct 05, 2007 16.89 17.19 16.37 17.15 282,040 +0.47(+2.79%)
Oct 04, 2007 17.30 17.30 16.38 16.68 319,874 -0.54(-3.11%)
Oct 03, 2007 16.76 17.53 16.59 17.22 445,111 +0.49(+2.94%)
Oct 02, 2007 15.92 16.82 15.92 16.73 381,296 +0.85(+5.36%)
Oct 01, 2007 15.52 15.91 15.29 15.87 237,256 +0.29(+1.86%)
Sep 28, 2007 15.97 16.01 15.23 15.59 310,187 -0.40(-2.52%)
Sep 27, 2007 15.40 16.02 15.34 15.99 413,431 +0.85(+5.62%)
Sep 26, 2007 14.87 15.21 14.71 15.14 532,173 +0.44(+2.98%)
Sep 25, 2007 15.69 15.79 14.61 14.70 605,903 -1.03(-6.53%)
Sep 24, 2007 15.55 15.97 15.55 15.73 257,540 +0.12(+0.79%)
Sep 21, 2007 15.80 16.23 15.51 15.60 376,282 -0.12(-0.78%)
Sep 20, 2007 16.15 16.31 15.56 15.73 169,566 -0.51(-3.14%)
Sep 19, 2007 15.97 16.57 15.58 16.23 781,053 +0.32(+1.99%)
Sep 18, 2007 15.15 15.92 14.96 15.92 735,812 +0.89(+5.90%)
Sep 17, 2007 15.88 16.60 14.99 15.03 1,071,868 -1.26(-7.75%)
Sep 14, 2007 15.84 16.41 15.80 16.30 1,105,029 +0.62(+3.98%)
Sep 13, 2007 15.18 16.66 14.93 15.67 1,481,767 +0.72(+4.81%)
Sep 12, 2007 14.34 15.22 14.14 14.95 640,773 +0.58(+4.03%)
Sep 11, 2007 14.22 14.58 14.01 14.37 436,336 +0.40(+2.89%)
Sep 10, 2007 14.04 14.14 13.25 13.97 547,102 +0.07(+0.51%)
Sep 07, 2007 14.51 14.64 13.77 13.90 494,568 -0.90(-6.11%)
Sep 06, 2007 14.88 14.98 14.72 14.80 258,679 +0.02(+0.12%)
Sep 05, 2007 14.92 14.92 14.51 14.79 247,853 -0.19(-1.29%)
Sep 04, 2007 14.39 14.98 14.26 14.98 500,608 +0.54(+3.71%)
Aug 31, 2007 15.00 15.00 14.34 14.44 286,826 -0.22(-1.50%)
Aug 30, 2007 14.81 15.00 14.50 14.66 315,429 -0.31(-2.05%)
Aug 29, 2007 14.90 15.12 14.35 14.97 656,841 +0.18(+1.25%)
Aug 28, 2007 15.23 15.28 14.72 14.79 409,557 -0.61(-3.93%)
Aug 27, 2007 15.36 15.62 14.90 15.39 288,422 -0.16(-1.02%)
Aug 24, 2007 15.75 16.22 15.48 15.55 315,087 -0.17(-1.06%)
Aug 23, 2007 15.87 16.10 15.59 15.72 265,972 -0.07(-0.44%)
Aug 22, 2007 15.23 15.90 15.23 15.79 266,314 +0.74(+4.90%)
Aug 21, 2007 15.08 15.54 14.93 15.05 308,364 +0.09(+0.59%)
Aug 20, 2007 15.09 15.51 14.87 14.96 230,418 +0.05(+0.35%)
Aug 17, 2007 16.19 16.23 14.80 14.91 603,965 -0.66(-4.23%)
Aug 16, 2007 15.05 15.60 14.74 15.57 312,352 +0.40(+2.66%)
Aug 15, 2007 15.01 15.44 14.72 15.16 455,025 +0.21(+1.41%)
Aug 14, 2007 15.80 15.93 14.93 14.95 306,655 -0.77(-4.91%)
Aug 13, 2007 15.32 15.92 14.93 15.73 754,501 +0.78(+5.23%)
Aug 10, 2007 15.80 15.93 14.64 14.94 826,521 -0.98(-6.17%)
Aug 09, 2007 16.24 17.11 15.93 15.93 746,980 -0.31(-1.89%)
Aug 08, 2007 16.73 17.83 15.95 16.23 697,979 -0.18(-1.07%)
Aug 07, 2007 16.63 16.76 15.51 16.41 559,979 -0.32(-1.94%)
Aug 06, 2007 16.69 16.89 15.59 16.73 595,305 +0.02(+0.10%)
Aug 03, 2007 16.81 18.02 16.67 16.72 379,359 -1.31(-7.25%)
Aug 02, 2007 17.63 18.11 17.33 18.02 375,826 +0.56(+3.22%)
Aug 01, 2007 17.53 17.89 17.18 17.46 479,868 -0.09(-0.50%)
Jul 31, 2007 18.43 18.81 17.51 17.55 482,261 -0.73(-3.98%)
Jul 30, 2007 18.67 18.87 17.88 18.28 667,439 -0.19(-1.05%)
Jul 27, 2007 19.31 19.74 18.45 18.47 837,917 -0.73(-3.79%)
Jul 26, 2007 20.40 20.43 18.91 19.20 823,217 -1.40(-6.77%)
Jul 25, 2007 22.07 22.07 20.40 20.60 722,366 -1.05(-4.86%)
Jul 24, 2007 22.15 22.15 21.32 21.65 256,172 -0.26(-1.20%)
Jul 23, 2007 21.33 22.79 21.06 21.91 1,167,477 +0.80(+3.78%)
Jul 20, 2007 21.68 21.68 21.08 21.11 527,387 -0.47(-2.20%)
Jul 19, 2007 21.95 22.19 21.51 21.59 316,911 -0.47(-2.11%)
Jul 18, 2007 22.38 22.46 21.80 22.05 408,987 -0.38(-1.68%)
Jul 17, 2007 22.60 22.73 22.39 22.43 120,565 +0.00(+0.00%)
Jul 16, 2007 22.54 22.72 22.33 22.43 557,927 -0.10(-0.43%)
Jul 13, 2007 22.33 22.79 22.12 22.53 490,921 +0.15(+0.67%)
Jul 12, 2007 22.42 22.52 22.25 22.38 1,761,871 -0.04(-0.20%)
Jul 11, 2007 22.54 22.73 22.38 22.42 499,696 -0.24(-1.05%)
Jul 10, 2007 22.83 23.00 22.58 22.66 629,492 -0.27(-1.19%)
Jul 09, 2007 22.64 22.99 22.64 22.93 311,213 +0.14(+0.62%)
Jul 06, 2007 22.57 22.83 22.50 22.79 363,633 +0.13(+0.58%)
Jul 05, 2007 22.95 22.95 22.61 22.66 205,918 -0.29(-1.26%)
Jul 03, 2007 22.80 23.03 22.60 22.95 342,893 +0.15(+0.65%)
Jul 02, 2007 22.64 22.88 22.46 22.80 450,809 -0.14(-0.61%)
Jun 29, 2007 22.55 22.98 22.20 22.94 1,170,098 +0.39(+1.71%)
Jun 28, 2007 22.61 23.33 21.73 22.55 3,781,168 +2.80(+14.17%)
Jun 27, 2007 19.67 19.84 19.57 19.75 404,315 +0.08(+0.40%)
Jun 26, 2007 20.18 20.28 19.57 19.67 652,967 -0.22(-1.10%)
Jun 25, 2007 19.75 20.28 19.75 19.89 506,305 +0.05(+0.27%)
Jun 22, 2007 19.77 20.22 19.67 19.84 381,182 +0.07(+0.36%)
Jun 21, 2007 19.95 19.95 19.40 19.77 490,352 +0.03(+0.13%)
Jun 20, 2007 20.10 20.32 19.74 19.74 848,059 -0.26(-1.32%)
Jun 19, 2007 20.23 20.36 19.94 20.01 1,088,278 +0.00(+0.00%)
Jun 18, 2007 20.36 20.51 19.83 20.01 1,978,273 +0.07(+0.35%)
Jun 15, 2007 21.68 22.12 19.88 19.94 6,762,481 -6.05(-23.27%)
Jun 14, 2007 25.76 26.23 25.71 25.98 340,386 +0.12(+0.47%)
Jun 13, 2007 25.45 26.07 25.40 25.86 470,751 +0.63(+2.50%)
Jun 12, 2007 26.69 26.94 25.12 25.23 890,564 -1.68(-6.23%)
Jun 11, 2007 26.33 26.99 26.33 26.91 424,941 +0.42(+1.59%)
Jun 08, 2007 26.13 26.51 26.13 26.48 237,028 +0.18(+0.70%)
Jun 07, 2007 26.06 26.63 26.06 26.30 593,596 +0.12(+0.47%)
Jun 06, 2007 26.33 26.63 25.90 26.18 493,542 +0.01(+0.03%)
Jun 05, 2007 26.33 26.47 25.73 26.17 349,958 -0.23(-0.86%)
Jun 04, 2007 26.41 26.52 26.33 26.40 526,817 -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.