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

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 5.250 5.346 5.163 5.259 94,081 +0.07(+1.34%)
Sep 29, 2010 5.119 5.206 5.006 5.189 76,777 +0.01(+0.17%)
Sep 28, 2010 4.971 5.215 4.849 5.180 184 +0.21(+4.20%)
Sep 27, 2010 5.189 5.189 4.928 4.971 77,110 -0.20(-3.87%)
Sep 24, 2010 4.928 5.198 4.919 5.172 120,568 +0.35(+7.22%)
Sep 23, 2010 4.823 5.067 4.788 4.823 21,507 -0.14(-2.81%)
Sep 22, 2010 5.067 5.154 4.876 4.963 108,502 -0.11(-2.23%)
Sep 21, 2010 5.276 5.276 5.041 5.076 61,311 -0.19(-3.64%)
Sep 20, 2010 4.936 5.276 4.884 5.267 70,567 +0.34(+6.89%)
Sep 17, 2010 4.928 5.154 4.858 4.928 119,416 -0.50(-9.29%)
Sep 15, 2010 5.311 5.459 5.180 5.433 70,383 +0.11(+2.13%)
Sep 14, 2010 5.172 5.372 5.067 5.320 91,053 +0.15(+2.86%)
Sep 13, 2010 4.936 5.215 4.928 5.172 124,441 +0.28(+5.69%)
Sep 10, 2010 4.954 5.058 4.849 4.893 55,396 -0.05(-1.06%)
Sep 09, 2010 4.893 5.006 4.771 4.945 67,035 +0.11(+2.34%)
Sep 08, 2010 4.902 5.032 4.788 4.832 113,630 -0.03(-0.72%)
Sep 07, 2010 4.997 4.997 4.806 4.867 623 -0.14(-2.78%)
Sep 03, 2010 4.884 5.050 4.884 5.006 113,431 +0.21(+4.36%)
Sep 02, 2010 4.606 4.832 4.553 4.797 310 +0.17(+3.77%)
Sep 01, 2010 4.449 4.675 4.336 4.623 138,048 +0.36(+8.37%)
Aug 31, 2010 4.318 4.510 4.257 4.266 10,452 -0.10(-2.39%)
Aug 30, 2010 4.553 4.658 4.362 4.371 136,093 -0.20(-4.38%)
Aug 27, 2010 4.571 4.597 4.397 4.571 57,272 +0.13(+2.94%)
Aug 26, 2010 4.371 4.588 4.336 4.440 436 +0.08(+1.80%)
Aug 25, 2010 4.353 4.449 4.223 4.362 433 +0.01(+0.20%)
Aug 24, 2010 4.562 4.641 4.353 4.353 1,758 -0.30(-6.54%)
Aug 23, 2010 5.137 5.232 4.640 4.658 121,447 -0.44(-8.70%)
Aug 20, 2010 5.276 5.311 4.963 5.102 178,682 -0.19(-3.62%)
Aug 19, 2010 5.302 5.450 5.224 5.293 653 -0.04(-0.82%)
Aug 18, 2010 5.320 5.476 5.267 5.337 6,782 -0.01(-0.16%)
Aug 17, 2010 5.337 5.494 5.259 5.346 1,042 +0.07(+1.32%)
Aug 16, 2010 4.989 5.302 4.928 5.276 183,687 +0.23(+4.48%)
Aug 13, 2010 5.050 5.058 4.858 5.050 124,394 +0.04(+0.87%)
Aug 12, 2010 4.858 5.067 4.788 5.006 186,540 +0.03(+0.52%)
Aug 11, 2010 4.928 5.050 4.867 4.980 1,894 -0.09(-1.72%)
Aug 10, 2010 5.180 5.180 4.963 5.067 807 -0.17(-3.32%)
Aug 09, 2010 5.320 5.407 5.215 5.241 156,047 -0.02(-0.33%)
Aug 06, 2010 5.259 5.354 5.145 5.259 161,524 -0.11(-2.11%)
Aug 05, 2010 5.363 5.468 5.320 5.372 160,090 -0.04(-0.80%)
Aug 04, 2010 5.372 5.441 5.354 5.415 116,640 +0.10(+1.97%)
Aug 03, 2010 5.311 5.415 5.267 5.311 129,965 +0.00(+0.00%)
Aug 02, 2010 5.389 5.424 5.224 5.311 181,909 +0.04(+0.83%)
Jul 30, 2010 5.267 5.328 5.015 5.267 255,326 +0.03(+0.50%)
Jul 29, 2010 5.415 5.572 4.597 5.241 672,467 -1.02(-16.27%)
Jul 28, 2010 6.260 6.417 6.103 6.260 701 -0.03(-0.55%)
Jul 27, 2010 6.486 6.486 6.277 6.295 61,743 -0.11(-1.77%)
Jul 26, 2010 6.164 6.408 6.129 6.408 67,228 +0.19(+3.08%)
Jul 23, 2010 5.851 6.251 5.764 6.216 54,677 +0.31(+5.31%)
Jul 22, 2010 5.555 5.920 5.555 5.903 85,309 +0.43(+7.79%)
Jul 21, 2010 5.920 5.920 5.363 5.476 110,061 -0.37(-6.40%)
Jul 20, 2010 5.485 5.859 5.450 5.851 91,851 +0.27(+4.84%)
Jul 19, 2010 5.380 5.598 5.267 5.581 84,812 +0.21(+3.89%)
Jul 16, 2010 5.372 5.912 5.354 5.372 162,012 -0.59(-9.93%)
Jul 15, 2010 5.755 6.033 5.485 5.964 197,359 +0.24(+4.10%)
Jul 14, 2010 6.068 6.068 5.677 5.729 44,781 -0.27(-4.50%)
Jul 13, 2010 5.999 6.016 5.711 5.999 1,715 +0.41(+7.32%)
Jul 12, 2010 5.624 5.624 5.529 5.589 55,110 -0.04(-0.77%)
Jul 09, 2010 5.633 5.650 5.354 5.633 55,459 +0.25(+4.69%)
Jul 08, 2010 5.380 5.546 5.259 5.380 521 -0.01(-0.16%)
Jul 07, 2010 5.389 5.389 5.137 5.389 149,223 +0.18(+3.51%)
Jul 06, 2010 5.206 5.764 5.172 5.206 877 -0.38(-6.85%)
Jul 02, 2010 5.589 6.103 5.546 5.589 110,625 -0.45(-7.49%)
Jul 01, 2010 5.920 6.068 5.703 6.042 188,721 +0.14(+2.36%)
Jun 30, 2010 5.903 6.094 5.825 5.903 1,376 +0.01(+0.15%)
Jun 29, 2010 6.086 6.103 5.825 5.894 86,795 -0.25(-4.11%)
Jun 25, 2010 6.147 6.321 6.033 6.147 381,169 -0.03(-0.56%)
Jun 24, 2010 6.173 6.434 6.147 6.181 106,346 -0.08(-1.25%)
Jun 23, 2010 6.164 6.451 6.147 6.260 102,363 +0.07(+1.13%)
Jun 22, 2010 6.190 6.599 6.094 6.190 495 -0.24(-3.66%)
Jun 21, 2010 6.800 6.800 6.338 6.425 79,827 -0.24(-3.66%)
Jun 18, 2010 6.669 6.913 6.591 6.669 164,238 -0.10(-1.42%)
Jun 17, 2010 7.043 7.052 6.669 6.765 364,741 -0.26(-3.72%)
Jun 16, 2010 6.913 7.096 6.817 7.026 59,819 +0.06(+0.87%)
Jun 15, 2010 6.965 6.965 6.643 6.965 1,312 +0.26(+3.90%)
Jun 14, 2010 6.643 6.956 6.643 6.704 109,594 +0.11(+1.72%)
Jun 11, 2010 6.408 6.643 6.347 6.591 88,371 +0.04(+0.66%)
Jun 10, 2010 6.547 6.565 6.190 6.547 799 +0.37(+5.92%)
Jun 09, 2010 6.382 6.503 6.129 6.181 73,242 -0.11(-1.80%)
Jun 08, 2010 6.347 6.425 6.094 6.295 93,829 -0.03(-0.55%)
Jun 07, 2010 6.617 6.730 6.303 6.329 142,232 -0.27(-4.09%)
Jun 04, 2010 6.599 6.991 6.565 6.599 116,711 -0.49(-6.88%)
Jun 03, 2010 6.991 7.139 6.861 7.087 96,921 +0.08(+1.12%)
Jun 02, 2010 7.009 7.009 6.791 7.009 113,441 +0.12(+1.77%)
Jun 01, 2010 6.887 7.409 6.869 6.887 698 -0.48(-6.50%)
May 28, 2010 7.366 7.487 7.261 7.366 169,232 -0.01(-0.12%)
May 27, 2010 7.183 7.400 6.939 7.374 165,835 +0.35(+4.96%)
May 26, 2010 7.026 7.200 6.939 7.026 700 -0.01(-0.12%)
May 25, 2010 6.652 7.052 6.608 7.035 175,872 +0.17(+2.54%)
May 24, 2010 6.887 7.061 6.817 6.861 234,970 -0.09(-1.25%)
May 21, 2010 6.538 7.052 6.538 6.948 205,815 +0.16(+2.31%)
May 20, 2010 7.061 7.122 6.791 6.791 315,838 -0.41(-5.68%)
May 19, 2010 7.305 7.374 7.144 7.200 86,668 -0.18(-2.48%)
May 18, 2010 7.627 7.731 7.366 7.383 115,297 -0.10(-1.40%)
May 17, 2010 7.592 7.775 7.357 7.487 151,925 -0.04(-0.58%)
May 14, 2010 7.531 7.705 7.339 7.531 185,073 -0.24(-3.14%)
May 13, 2010 7.992 7.992 7.749 7.775 99,855 -0.22(-2.72%)
May 12, 2010 7.949 8.053 7.931 7.992 228,165 +0.05(+0.66%)
May 11, 2010 7.992 8.045 7.792 7.940 277,695 +0.29(+3.75%)
May 10, 2010 7.139 7.714 7.139 7.653 289,995 +0.91(+13.57%)
May 07, 2010 7.043 7.122 6.556 6.739 282,413 -0.31(-4.44%)
May 06, 2010 7.426 7.766 6.808 7.052 403,904 -0.48(-6.36%)
May 05, 2010 7.592 7.740 7.514 7.531 244,349 -0.40(-5.05%)
May 04, 2010 8.358 8.358 7.888 7.931 306,170 -0.46(-5.50%)
May 03, 2010 8.454 8.497 8.367 8.393 513,143 +0.07(+0.84%)
Apr 30, 2010 8.175 8.480 8.053 8.323 499,857 +0.49(+6.22%)
Apr 29, 2010 7.836 8.236 7.635 7.836 663,279 +0.64(+8.83%)
Apr 28, 2010 7.052 7.305 6.930 7.200 305,470 +0.22(+3.12%)
Apr 27, 2010 7.339 7.426 6.895 6.982 149,771 -0.41(-5.54%)
Apr 26, 2010 7.218 7.487 7.209 7.392 190,201 +0.15(+2.04%)
Apr 23, 2010 6.948 7.270 6.913 7.244 86,126 +0.25(+3.61%)
Apr 22, 2010 6.478 6.991 6.434 6.991 138,382 +0.44(+6.78%)
Apr 21, 2010 6.434 6.573 6.425 6.547 62,268 +0.10(+1.62%)
Apr 20, 2010 6.347 6.538 6.347 6.443 61,641 +0.07(+1.09%)
Apr 19, 2010 6.329 6.425 6.234 6.373 101,038 -0.03(-0.54%)
Apr 16, 2010 6.512 6.565 6.251 6.408 171,082 -0.10(-1.60%)
Apr 15, 2010 6.495 6.530 6.373 6.512 50,890 -0.01(-0.13%)
Apr 14, 2010 6.382 6.530 6.295 6.521 60,140 +0.16(+2.46%)
Apr 13, 2010 6.373 6.417 6.329 6.364 78,841 +0.01(+0.14%)
Apr 12, 2010 6.373 6.382 6.309 6.356 77,811 -0.03(-0.54%)
Apr 09, 2010 6.495 6.495 6.356 6.390 71,865 -0.09(-1.34%)
Apr 08, 2010 6.399 6.486 6.286 6.478 75,442 +0.09(+1.36%)
Apr 07, 2010 6.329 6.425 6.316 6.390 65,856 +0.03(+0.55%)
Apr 06, 2010 6.373 6.417 6.312 6.356 72,207 +0.03(+0.41%)
Apr 05, 2010 6.251 6.399 6.225 6.329 49,442 +0.09(+1.39%)
Apr 01, 2010 6.208 6.242 6.242 6.242 121,635 +0.04(+0.70%)
Mar 31, 2010 6.234 6.269 6.181 6.199 135,965 -0.04(-0.70%)
Mar 30, 2010 6.277 6.469 6.181 6.242 151,822 -0.01(-0.14%)
Mar 29, 2010 6.086 6.269 6.025 6.251 197,516 +0.19(+3.16%)
Mar 26, 2010 5.955 6.077 5.955 6.060 111,082 +0.07(+1.16%)
Mar 25, 2010 5.833 6.033 5.790 5.990 133,090 +0.23(+3.93%)
Mar 24, 2010 5.720 5.833 5.720 5.764 93,816 +0.03(+0.46%)
Mar 23, 2010 5.746 5.790 5.660 5.737 129,114 -0.03(-0.45%)
Mar 22, 2010 5.668 5.790 5.556 5.764 131,095 +0.01(+0.15%)
Mar 19, 2010 5.825 5.842 5.598 5.755 132,326 -0.07(-1.20%)
Mar 18, 2010 5.877 5.877 5.694 5.825 195,162 -0.04(-0.74%)
Mar 17, 2010 5.868 5.877 5.703 5.868 48,343 +0.00(+0.00%)
Mar 16, 2010 5.807 5.877 5.694 5.868 65,538 +0.06(+1.05%)
Mar 15, 2010 5.755 5.807 5.746 5.807 110,048 +0.12(+2.14%)
Mar 12, 2010 5.555 5.720 5.441 5.685 157,699 +0.15(+2.67%)
Mar 11, 2010 5.589 5.659 5.433 5.537 278,273 -0.01(-0.16%)
Mar 10, 2010 5.772 5.807 5.520 5.546 228,770 -0.20(-3.48%)
Mar 09, 2010 5.694 5.816 5.542 5.746 109,441 -0.01(-0.15%)
Mar 08, 2010 5.668 5.842 5.607 5.755 181,607 +0.13(+2.32%)
Mar 05, 2010 5.337 5.659 5.283 5.624 209,143 +0.30(+5.73%)
Mar 04, 2010 5.180 5.337 5.180 5.320 93,373 +0.17(+3.38%)
Mar 03, 2010 5.302 5.302 5.137 5.145 57,952 -0.13(-2.48%)
Mar 02, 2010 5.093 5.311 5.093 5.276 166,774 +0.22(+4.30%)
Mar 01, 2010 5.346 5.424 4.876 5.058 290,771 -0.21(-3.97%)
Feb 26, 2010 5.328 5.346 5.206 5.267 67,467 -0.07(-1.31%)
Feb 25, 2010 5.189 5.346 5.172 5.337 61,459 +0.07(+1.32%)
Feb 24, 2010 5.250 5.328 5.224 5.267 156,388 +0.03(+0.50%)
Feb 23, 2010 5.058 5.320 5.032 5.241 207,132 +0.20(+3.97%)
Feb 22, 2010 4.771 5.067 4.745 5.041 201,800 +0.30(+6.24%)
Feb 19, 2010 4.405 4.910 4.371 4.745 234,187 +0.31(+7.07%)
Feb 18, 2010 4.649 4.771 3.927 4.432 272,010 -0.25(-5.39%)
Feb 17, 2010 4.675 4.745 4.623 4.684 154,135 +0.01(+0.19%)
Feb 16, 2010 4.484 4.675 4.449 4.675 201,136 +0.22(+4.88%)
Feb 12, 2010 4.336 4.458 4.458 4.458 106,474 +0.06(+1.39%)
Feb 11, 2010 4.266 4.397 4.196 4.397 78,954 +0.10(+2.43%)
Feb 10, 2010 4.196 4.310 4.022 4.292 159,879 +0.07(+1.65%)
Feb 09, 2010 3.996 4.240 3.918 4.223 111,249 +0.29(+7.30%)
Feb 08, 2010 4.284 4.292 3.927 3.935 94,779 -0.37(-8.50%)
Feb 05, 2010 3.970 4.336 3.918 4.301 90,161 +0.33(+8.33%)
Feb 04, 2010 4.075 4.118 3.918 3.970 91,024 -0.10(-2.56%)
Feb 03, 2010 4.127 4.170 4.022 4.075 37,568 -0.06(-1.47%)
Feb 02, 2010 4.127 4.136 4.057 4.136 68,589 +0.00(+0.00%)
Feb 01, 2010 4.153 4.153 4.075 4.136 40,430 -0.02(-0.42%)
Jan 29, 2010 4.136 4.188 4.066 4.153 61,712 +0.02(+0.42%)
Jan 28, 2010 4.205 4.205 4.127 4.136 82,758 -0.07(-1.66%)
Jan 27, 2010 4.127 4.214 4.096 4.205 53,823 +0.07(+1.68%)
Jan 26, 2010 4.188 4.257 4.136 4.136 73,377 -0.07(-1.66%)
Jan 25, 2010 4.292 4.310 4.136 4.205 53,347 -0.04(-1.02%)
Jan 22, 2010 4.353 4.397 4.240 4.249 34,578 -0.10(-2.40%)
Jan 21, 2010 4.440 4.449 4.353 4.353 72,996 -0.09(-1.96%)
Jan 20, 2010 4.449 4.484 4.353 4.440 68,868 -0.07(-1.54%)
Jan 19, 2010 4.405 4.510 4.362 4.510 54,816 +0.08(+1.77%)
Jan 15, 2010 4.466 4.432 4.432 4.432 125,196 -0.01(-0.20%)
Jan 14, 2010 4.371 4.475 4.371 4.440 44,461 +0.04(+0.99%)
Jan 13, 2010 4.405 4.466 4.318 4.397 53,205 +0.00(+0.00%)
Jan 12, 2010 4.249 4.397 4.240 4.397 54,702 +0.11(+2.64%)
Jan 11, 2010 4.475 4.475 4.266 4.284 64,458 -0.17(-3.72%)
Jan 08, 2010 4.475 4.527 4.371 4.449 25,860 -0.03(-0.58%)
Jan 07, 2010 4.336 4.492 4.292 4.475 76,458 +0.15(+3.42%)
Jan 06, 2010 4.336 4.484 4.310 4.327 115,925 -0.01(-0.20%)
Jan 05, 2010 4.205 4.440 4.205 4.336 102,464 +0.11(+2.68%)
Jan 04, 2010 4.310 4.336 4.162 4.223 187,532 -0.03(-0.82%)
Dec 31, 2009 4.301 4.257 4.257 4.257 74,888 -0.05(-1.21%)
Dec 30, 2009 4.275 4.344 4.188 4.310 56,566 -0.03(-0.60%)
Dec 29, 2009 4.353 4.423 4.284 4.336 83,162 +0.01(+0.20%)
Dec 28, 2009 4.231 4.336 4.145 4.327 114,661 +0.11(+2.69%)
Dec 24, 2009 4.170 4.249 4.170 4.214 20,268 +0.04(+1.04%)
Dec 23, 2009 4.144 4.214 4.144 4.170 83,392 +0.03(+0.84%)
Dec 22, 2009 4.127 4.207 4.101 4.136 141,466 +0.01(+0.21%)
Dec 21, 2009 4.092 4.136 4.048 4.127 77,494 +0.08(+1.94%)
Dec 18, 2009 4.022 4.083 3.996 4.048 184,899 +0.08(+1.97%)
Dec 17, 2009 3.944 4.040 3.935 3.970 165,000 +0.01(+0.22%)
Dec 16, 2009 4.022 4.066 3.935 3.961 116,471 -0.01(-0.22%)
Dec 15, 2009 4.022 4.083 3.927 3.970 100,286 -0.05(-1.30%)
Dec 14, 2009 3.961 4.040 3.927 4.022 117,721 +0.03(+0.87%)
Dec 11, 2009 4.057 4.118 3.961 3.987 80,460 -0.05(-1.29%)
Dec 10, 2009 4.040 4.118 3.961 4.040 139,360 +0.01(+0.22%)
Dec 09, 2009 4.075 4.109 4.014 4.031 61,056 -0.05(-1.28%)
Dec 08, 2009 4.170 4.214 4.057 4.083 96,108 -0.14(-3.30%)
Dec 07, 2009 4.118 4.249 3.996 4.223 144,989 +0.09(+2.11%)
Dec 04, 2009 4.092 4.179 4.005 4.136 90,951 +0.15(+3.71%)
Dec 03, 2009 4.057 4.118 3.935 3.987 97,448 -0.07(-1.72%)
Dec 02, 2009 4.109 4.192 4.014 4.057 75,817 -0.03(-0.85%)
Dec 01, 2009 4.188 4.188 4.014 4.092 111,161 -0.03(-0.84%)
Nov 30, 2009 4.101 4.205 3.979 4.127 187,961 +0.03(+0.85%)
Nov 27, 2009 3.927 4.240 3.927 4.092 91,267 +0.07(+1.73%)
Nov 25, 2009 4.196 4.284 4.022 4.022 96,775 -0.03(-0.65%)
Nov 24, 2009 4.005 4.266 3.953 4.048 93,327 +0.00(+0.00%)
Nov 23, 2009 4.048 4.136 3.979 4.048 115,812 +0.09(+2.20%)
Nov 20, 2009 4.083 4.179 3.953 3.961 117,235 -0.15(-3.60%)
Nov 19, 2009 4.196 4.240 3.953 4.109 1,204,814 -0.12(-2.88%)
Nov 18, 2009 4.249 4.284 4.083 4.231 65,724 +0.06(+1.46%)
Nov 17, 2009 4.266 4.284 4.170 4.170 53,972 -0.14(-3.23%)
Nov 16, 2009 4.257 4.353 4.257 4.310 126,150 +0.05(+1.23%)
Nov 13, 2009 3.987 4.440 3.874 4.257 230,260 +0.31(+7.95%)
Nov 12, 2009 4.275 4.275 3.927 3.944 191,749 -0.32(-7.55%)
Nov 11, 2009 4.371 4.371 4.223 4.266 89,066 -0.07(-1.61%)
Nov 10, 2009 4.371 4.414 4.336 4.336 44,054 -0.06(-1.39%)
Nov 09, 2009 4.414 4.466 4.318 4.397 135,149 +0.01(+0.20%)
Nov 06, 2009 4.397 4.484 4.362 4.388 68,280 -0.03(-0.59%)
Nov 05, 2009 4.484 4.519 4.388 4.414 71,012 +0.02(+0.40%)
Nov 04, 2009 4.492 4.571 4.379 4.397 83,994 -0.09(-1.94%)
Nov 03, 2009 4.466 4.571 4.388 4.484 73,702 -0.03(-0.58%)
Nov 02, 2009 4.588 4.614 4.371 4.510 129,574 +0.00(+0.00%)
Oct 30, 2009 4.527 4.762 4.379 4.510 215,919 -0.11(-2.45%)
Oct 29, 2009 4.876 4.884 4.344 4.623 399,329 -0.24(-5.01%)
Oct 28, 2009 5.119 5.198 4.719 4.867 100,694 -0.27(-5.25%)
Oct 27, 2009 5.032 5.267 4.945 5.137 90,744 +0.14(+2.79%)
Oct 26, 2009 5.172 5.450 4.989 4.997 129,863 -0.17(-3.20%)
Oct 23, 2009 5.372 5.433 5.102 5.163 194,168 -0.70(-11.89%)
Oct 22, 2009 5.572 5.868 5.441 5.859 124,670 +0.30(+5.32%)
Oct 21, 2009 5.729 5.868 5.555 5.563 172,681 -0.18(-3.18%)
Oct 20, 2009 5.589 5.764 5.581 5.746 135,153 -0.01(-0.15%)
Oct 19, 2009 5.668 5.833 5.581 5.755 146,695 +0.13(+2.32%)
Oct 16, 2009 5.633 5.685 5.354 5.624 137,103 -0.06(-1.07%)
Oct 15, 2009 5.380 5.703 5.154 5.685 417,147 +0.28(+5.15%)
Oct 14, 2009 5.084 5.415 4.980 5.407 250,699 +0.43(+8.57%)
Oct 13, 2009 5.032 5.067 4.797 4.980 152,387 -0.08(-1.55%)
Oct 12, 2009 4.780 5.224 4.445 5.058 537,684 +0.79(+18.57%)
Oct 09, 2009 4.223 4.301 4.214 4.266 67,490 +0.05(+1.24%)
Oct 08, 2009 4.214 4.284 4.170 4.214 83,226 +0.03(+0.62%)
Oct 07, 2009 4.109 4.196 4.066 4.188 32,624 +0.04(+1.05%)
Oct 06, 2009 4.075 4.144 4.040 4.144 166,022 +0.10(+2.37%)
Oct 05, 2009 4.179 4.205 4.031 4.048 113,268 -0.16(-3.73%)
Oct 02, 2009 4.005 4.223 4.005 4.205 102,398 +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.