Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.83 +0.73 (+2.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 9.246 9.290 9.011 9.020 89,863 -0.18(-1.99%)
Sep 29, 2016 9.351 9.429 9.185 9.203 85,508 -0.16(-1.67%)
Sep 28, 2016 9.525 9.525 9.203 9.359 171,984 -0.10(-1.10%)
Sep 27, 2016 9.107 9.490 9.089 9.464 186,757 +0.44(+4.92%)
Sep 26, 2016 8.967 9.028 8.924 9.020 72,658 -0.04(-0.48%)
Sep 23, 2016 9.072 9.127 9.002 9.063 60,348 -0.03(-0.38%)
Sep 22, 2016 8.941 9.098 8.837 9.098 146,429 +0.21(+2.35%)
Sep 21, 2016 8.985 8.985 8.715 8.889 135,538 -0.04(-0.49%)
Sep 20, 2016 9.072 9.072 8.924 8.933 74,096 -0.10(-1.16%)
Sep 19, 2016 9.063 9.125 8.924 9.037 98,908 -0.03(-0.29%)
Sep 16, 2016 9.159 9.185 8.941 9.063 166,626 -0.07(-0.76%)
Sep 15, 2016 9.377 9.412 8.837 9.133 125,684 -0.26(-2.78%)
Sep 14, 2016 9.385 9.464 9.220 9.394 55,720 -0.02(-0.18%)
Sep 13, 2016 9.533 9.577 9.359 9.412 121,646 -0.16(-1.64%)
Sep 12, 2016 9.664 9.742 9.560 9.568 68,021 -0.17(-1.79%)
Sep 09, 2016 9.768 9.899 9.655 9.742 125,820 -0.17(-1.76%)
Sep 08, 2016 10.01 10.01 9.838 9.916 60,512 -0.10(-0.96%)
Sep 07, 2016 10.02 10.05 9.925 10.01 101,908 +0.03(+0.26%)
Sep 06, 2016 10.10 10.10 9.925 9.986 71,711 -0.10(-1.04%)
Sep 02, 2016 9.925 10.09 10.09 10.09 69,489 +0.15(+1.49%)
Sep 01, 2016 10.11 10.12 9.777 9.943 97,035 -0.16(-1.55%)
Aug 31, 2016 10.22 10.31 10.08 10.10 121,055 -0.15(-1.44%)
Aug 30, 2016 10.10 10.28 10.05 10.25 134,279 +0.10(+1.03%)
Aug 29, 2016 10.21 10.24 10.06 10.14 90,337 -0.09(-0.85%)
Aug 26, 2016 10.39 10.62 10.13 10.23 188,534 -0.11(-1.09%)
Aug 25, 2016 10.10 10.39 10.05 10.34 128,282 +0.18(+1.80%)
Aug 24, 2016 10.27 10.39 10.07 10.16 170,779 -0.16(-1.52%)
Aug 23, 2016 10.29 10.45 10.29 10.32 71,716 +0.03(+0.25%)
Aug 22, 2016 10.46 10.50 10.23 10.29 59,830 -0.20(-1.91%)
Aug 19, 2016 10.61 10.64 10.48 10.49 116,924 -0.15(-1.39%)
Aug 18, 2016 10.50 10.70 10.46 10.64 104,471 +0.12(+1.16%)
Aug 17, 2016 10.92 10.94 10.41 10.52 138,152 -0.38(-3.51%)
Aug 16, 2016 10.73 11.02 10.67 10.90 107,436 +0.04(+0.40%)
Aug 15, 2016 10.72 10.92 10.71 10.86 57,377 +0.10(+0.89%)
Aug 12, 2016 10.79 10.83 10.71 10.76 52,017 +0.02(+0.16%)
Aug 11, 2016 10.72 10.84 10.69 10.74 74,456 +0.04(+0.41%)
Aug 10, 2016 10.72 10.80 10.67 10.70 75,901 -0.01(-0.08%)
Aug 09, 2016 10.85 10.85 10.71 10.71 88,643 -0.17(-1.60%)
Aug 08, 2016 10.65 10.92 10.56 10.88 145,312 +0.35(+3.31%)
Aug 05, 2016 10.58 10.88 10.50 10.53 143,278 +0.09(+0.83%)
Aug 04, 2016 10.74 10.74 10.17 10.45 408,271 -0.63(-5.66%)
Aug 03, 2016 11.39 11.43 11.01 11.07 154,441 -0.30(-2.68%)
Aug 02, 2016 11.66 11.66 11.38 11.38 152,086 -0.31(-2.68%)
Aug 01, 2016 11.90 11.91 11.66 11.69 41,605 -0.17(-1.47%)
Jul 29, 2016 12.07 12.08 11.86 11.87 98,441 -0.17(-1.37%)
Jul 28, 2016 12.14 12.25 11.84 12.03 55,505 -0.10(-0.79%)
Jul 27, 2016 12.20 12.25 12.08 12.13 92,102 -0.05(-0.43%)
Jul 26, 2016 12.15 12.20 12.10 12.18 32,265 +0.08(+0.65%)
Jul 25, 2016 12.23 12.23 12.10 12.10 31,109 -0.10(-0.78%)
Jul 22, 2016 12.06 12.29 12.01 12.20 47,806 +0.10(+0.79%)
Jul 21, 2016 12.08 12.16 12.01 12.10 60,409 -0.09(-0.71%)
Jul 20, 2016 12.10 12.28 12.10 12.19 27,477 +0.11(+0.94%)
Jul 19, 2016 12.15 12.15 11.97 12.08 66,562 -0.13(-1.07%)
Jul 18, 2016 12.10 12.29 12.06 12.21 75,007 +0.09(+0.72%)
Jul 15, 2016 12.11 12.14 11.96 12.12 34,284 +0.07(+0.58%)
Jul 14, 2016 12.15 12.27 12.03 12.05 26,398 -0.09(-0.72%)
Jul 13, 2016 12.31 12.42 12.08 12.14 50,401 -0.11(-0.92%)
Jul 12, 2016 12.20 12.36 12.15 12.25 82,382 +0.04(+0.36%)
Jul 11, 2016 11.95 12.27 11.95 12.21 68,278 +0.26(+2.19%)
Jul 08, 2016 11.70 11.95 11.60 11.95 125,821 +0.35(+3.00%)
Jul 07, 2016 11.68 11.68 11.46 11.60 50,067 +0.12(+1.06%)
Jul 06, 2016 11.53 11.68 11.38 11.47 75,719 -0.03(-0.30%)
Jul 05, 2016 11.54 11.67 11.38 11.51 49,706 -0.18(-1.56%)
Jul 01, 2016 11.79 11.69 11.69 11.69 88,096 +0.01(+0.07%)
Jun 30, 2016 11.48 11.68 11.37 11.68 66,666 +0.24(+2.05%)
Jun 29, 2016 11.39 11.60 11.32 11.45 154,057 +0.10(+0.84%)
Jun 28, 2016 11.55 11.64 11.35 11.35 139,549 -0.10(-0.91%)
Jun 27, 2016 11.85 11.85 11.43 11.46 110,970 -0.43(-3.59%)
Jun 24, 2016 11.74 12.05 11.41 11.88 201,669 -0.04(-0.36%)
Jun 23, 2016 11.99 11.99 11.79 11.93 84,124 +0.06(+0.51%)
Jun 22, 2016 12.00 12.14 11.84 11.87 53,035 -0.14(-1.16%)
Jun 21, 2016 11.98 12.02 11.84 12.01 49,593 +0.00(+0.00%)
Jun 20, 2016 12.05 12.32 11.98 12.01 128,832 +0.04(+0.36%)
Jun 17, 2016 11.95 12.03 11.83 11.96 163,723 -0.01(-0.07%)
Jun 16, 2016 12.07 12.10 11.94 11.97 94,788 -0.15(-1.22%)
Jun 15, 2016 12.11 12.34 12.07 12.12 138,970 +0.07(+0.58%)
Jun 14, 2016 12.11 12.21 12.02 12.05 188,830 -0.03(-0.29%)
Jun 13, 2016 12.15 12.28 12.04 12.08 122,787 -0.11(-0.93%)
Jun 10, 2016 12.15 12.31 12.06 12.20 60,154 -0.08(-0.64%)
Jun 09, 2016 12.45 12.49 12.24 12.28 71,119 -0.28(-2.22%)
Jun 08, 2016 12.39 12.64 12.21 12.55 100,924 +0.17(+1.34%)
Jun 07, 2016 12.28 12.55 12.17 12.39 79,118 +0.07(+0.57%)
Jun 06, 2016 12.21 12.42 12.15 12.32 69,146 +0.08(+0.64%)
Jun 03, 2016 12.04 12.40 11.95 12.24 121,052 +0.15(+1.22%)
Jun 02, 2016 11.99 12.15 11.90 12.09 106,387 +0.12(+1.02%)
Jun 01, 2016 11.94 12.10 11.94 11.97 148,588 -0.08(-0.65%)
May 31, 2016 12.43 12.50 11.99 12.05 172,525 -0.34(-2.74%)
May 27, 2016 12.07 12.39 12.39 12.39 130,020 +0.25(+2.08%)
May 26, 2016 11.93 12.19 11.93 12.14 181,644 +0.14(+1.16%)
May 25, 2016 12.23 12.35 11.99 12.00 180,057 -0.24(-1.99%)
May 24, 2016 12.03 12.48 11.98 12.24 167,095 +0.25(+2.11%)
May 23, 2016 12.41 12.41 11.96 11.99 222,509 -0.37(-3.03%)
May 20, 2016 11.63 12.41 11.61 12.36 359,547 +0.73(+6.29%)
May 19, 2016 11.60 11.68 11.35 11.63 178,300 +0.06(+0.53%)
May 18, 2016 11.61 11.66 11.52 11.57 162,780 +0.03(+0.23%)
May 17, 2016 11.68 11.72 11.48 11.54 278,710 -0.13(-1.12%)
May 16, 2016 11.63 11.93 11.62 11.68 186,548 +0.04(+0.37%)
May 13, 2016 11.62 11.89 11.42 11.63 199,619 +0.08(+0.68%)
May 12, 2016 11.93 11.93 11.47 11.55 334,444 -0.30(-2.57%)
May 11, 2016 11.94 11.94 11.71 11.86 352,675 -0.15(-1.23%)
May 10, 2016 12.08 12.27 11.91 12.01 145,736 -0.06(-0.50%)
May 09, 2016 11.84 12.19 11.84 12.07 107,604 +0.21(+1.76%)
May 06, 2016 11.84 11.88 11.70 11.86 205,597 +0.04(+0.37%)
May 05, 2016 12.01 12.01 11.43 11.81 512,035 -0.25(-2.09%)
May 04, 2016 12.05 12.08 11.68 12.07 434,430 -0.07(-0.57%)
May 03, 2016 11.06 12.27 11.06 12.14 553,625 +1.11(+10.11%)
May 02, 2016 11.47 11.61 10.84 11.02 396,477 -0.44(-3.87%)
Apr 29, 2016 11.38 11.47 11.24 11.47 217,462 +0.12(+1.07%)
Apr 28, 2016 11.12 11.39 11.12 11.34 181,686 +0.10(+0.93%)
Apr 27, 2016 11.03 11.25 11.00 11.24 107,794 +0.14(+1.26%)
Apr 26, 2016 10.99 11.14 10.94 11.10 58,869 +0.16(+1.43%)
Apr 25, 2016 11.10 11.10 10.93 10.94 76,669 -0.13(-1.18%)
Apr 22, 2016 10.95 11.12 10.90 11.07 60,352 +0.16(+1.44%)
Apr 21, 2016 10.94 11.01 10.80 10.92 61,192 -0.01(-0.08%)
Apr 20, 2016 10.87 11.00 10.80 10.93 72,662 +0.07(+0.64%)
Apr 19, 2016 11.07 11.19 10.80 10.86 92,831 -0.18(-1.66%)
Apr 18, 2016 11.03 11.14 10.91 11.04 78,354 +0.01(+0.08%)
Apr 15, 2016 10.84 11.18 10.84 11.03 65,970 +0.13(+1.20%)
Apr 14, 2016 11.15 11.15 10.88 10.90 82,744 -0.26(-2.34%)
Apr 13, 2016 10.97 11.18 10.88 11.16 97,673 +0.26(+2.40%)
Apr 12, 2016 10.78 11.05 10.76 10.90 80,512 +0.10(+0.89%)
Apr 11, 2016 10.96 11.18 10.69 10.80 224,887 +0.05(+0.49%)
Apr 08, 2016 10.76 10.81 10.65 10.75 147,842 +0.03(+0.32%)
Apr 07, 2016 10.94 11.06 10.70 10.72 143,772 -0.24(-2.22%)
Apr 06, 2016 10.94 11.16 10.93 10.96 89,500 +0.05(+0.48%)
Apr 05, 2016 11.02 11.08 10.87 10.91 186,504 -0.19(-1.73%)
Apr 04, 2016 11.14 11.31 11.07 11.10 145,414 -0.08(-0.70%)
Apr 01, 2016 11.21 11.26 10.99 11.18 142,510 -0.13(-1.15%)
Mar 31, 2016 11.48 11.48 11.14 11.31 210,982 -0.19(-1.67%)
Mar 30, 2016 11.24 11.55 11.24 11.50 120,495 +0.36(+3.20%)
Mar 29, 2016 11.03 11.25 10.87 11.14 202,017 +0.12(+1.11%)
Mar 28, 2016 10.90 11.06 10.80 11.02 117,069 +0.13(+1.20%)
Mar 24, 2016 10.90 10.89 10.89 10.89 203,530 -0.14(-1.26%)
Mar 23, 2016 10.95 11.11 10.87 11.03 158,691 +0.08(+0.72%)
Mar 22, 2016 11.20 11.20 10.94 10.95 108,862 -0.34(-3.01%)
Mar 21, 2016 11.38 11.48 11.15 11.29 174,042 -0.02(-0.15%)
Mar 18, 2016 10.94 11.41 10.87 11.31 328,476 +0.45(+4.17%)
Mar 17, 2016 10.87 10.93 10.62 10.86 307,090 -0.02(-0.16%)
Mar 16, 2016 11.11 11.14 10.87 10.87 134,307 -0.25(-2.27%)
Mar 15, 2016 11.41 11.41 11.07 11.13 259,024 -0.30(-2.67%)
Mar 14, 2016 11.98 11.98 11.41 11.43 167,665 -0.59(-4.92%)
Mar 11, 2016 12.00 12.14 11.91 12.02 117,528 +0.09(+0.73%)
Mar 10, 2016 12.00 12.08 11.88 11.94 139,304 -0.05(-0.44%)
Mar 09, 2016 12.06 12.21 11.87 11.99 221,893 -0.02(-0.14%)
Mar 08, 2016 11.89 12.15 11.81 12.01 231,154 +0.09(+0.73%)
Mar 07, 2016 11.88 12.10 11.76 11.92 316,561 +0.04(+0.37%)
Mar 04, 2016 11.95 12.03 11.85 11.88 242,286 -0.11(-0.94%)
Mar 03, 2016 11.95 12.15 11.84 11.99 202,524 -0.05(-0.43%)
Mar 02, 2016 11.97 12.11 11.67 12.04 242,619 -0.01(-0.07%)
Mar 01, 2016 12.47 12.47 11.81 12.05 154,794 -0.38(-3.08%)
Feb 29, 2016 12.28 12.83 12.28 12.43 193,635 +0.17(+1.35%)
Feb 26, 2016 12.21 12.30 11.93 12.27 165,739 +0.10(+0.79%)
Feb 25, 2016 12.14 12.28 11.93 12.17 217,065 +0.03(+0.21%)
Feb 24, 2016 11.85 12.22 11.72 12.15 205,649 +0.15(+1.23%)
Feb 23, 2016 12.12 12.32 11.93 12.00 246,562 -0.10(-0.86%)
Feb 22, 2016 11.95 12.12 11.79 12.10 230,546 +0.25(+2.13%)
Feb 19, 2016 12.10 12.15 11.78 11.85 255,361 -0.29(-2.37%)
Feb 18, 2016 12.02 12.25 11.71 12.14 276,124 +0.21(+1.75%)
Feb 17, 2016 12.01 12.28 11.69 11.93 406,911 -0.03(-0.29%)
Feb 16, 2016 11.36 12.39 11.12 11.96 739,673 +1.40(+13.27%)
Feb 12, 2016 10.43 10.56 10.56 10.56 173,667 +0.14(+1.34%)
Feb 11, 2016 10.06 10.53 9.998 10.42 249,343 +0.22(+2.13%)
Feb 10, 2016 10.27 10.49 10.13 10.20 199,104 +0.03(+0.26%)
Feb 09, 2016 10.40 10.57 10.14 10.18 194,763 -0.30(-2.83%)
Feb 08, 2016 10.42 10.60 10.35 10.47 234,512 -0.03(-0.33%)
Feb 05, 2016 10.69 10.76 10.44 10.51 181,849 -0.21(-1.95%)
Feb 04, 2016 10.60 10.80 10.60 10.72 179,856 +0.02(+0.16%)
Feb 03, 2016 10.81 10.93 10.40 10.70 186,686 -0.07(-0.65%)
Feb 02, 2016 11.01 11.06 10.62 10.77 171,019 -0.26(-2.37%)
Feb 01, 2016 11.32 11.32 11.01 11.03 130,799 -0.36(-3.13%)
Jan 29, 2016 10.90 11.44 10.90 11.39 269,827 +0.55(+5.06%)
Jan 28, 2016 10.90 10.96 10.65 10.84 136,591 +0.03(+0.32%)
Jan 27, 2016 11.25 11.28 10.73 10.80 245,635 -0.57(-5.05%)
Jan 26, 2016 11.22 11.55 11.18 11.38 188,081 +0.17(+1.55%)
Jan 25, 2016 11.12 11.42 11.10 11.21 197,664 -0.01(-0.08%)
Jan 22, 2016 11.14 11.57 11.07 11.21 174,381 +0.20(+1.82%)
Jan 21, 2016 10.94 11.33 10.82 11.01 207,138 +0.17(+1.52%)
Jan 20, 2016 10.64 10.93 10.26 10.85 338,113 +0.03(+0.24%)
Jan 19, 2016 11.02 11.31 10.52 10.82 512,760 -0.05(-0.48%)
Jan 15, 2016 10.71 10.87 10.87 10.87 574,066 -0.18(-1.65%)
Jan 14, 2016 10.67 11.21 10.45 11.06 437,570 +0.36(+3.34%)
Jan 13, 2016 9.986 10.94 9.934 10.70 519,997 +0.71(+7.15%)
Jan 12, 2016 9.629 10.25 9.620 9.986 712,399 +0.52(+5.52%)
Jan 11, 2016 9.455 9.646 9.351 9.464 351,874 +0.01(+0.09%)
Jan 08, 2016 9.829 9.969 9.359 9.455 401,953 -0.38(-3.89%)
Jan 07, 2016 10.03 10.19 9.812 9.838 242,760 -0.32(-3.17%)
Jan 06, 2016 10.25 10.38 9.960 10.16 402,368 -0.21(-2.01%)
Jan 05, 2016 10.24 10.53 10.07 10.37 825,420 -0.85(-7.60%)
Jan 04, 2016 10.54 11.28 10.28 11.22 396,596 +0.57(+5.31%)
Dec 31, 2015 10.88 10.66 10.66 10.66 359,279 -0.10(-0.89%)
Dec 30, 2015 10.62 10.77 10.53 10.75 375,518 +0.08(+0.73%)
Dec 29, 2015 10.43 10.69 10.30 10.67 361,171 +0.28(+2.68%)
Dec 28, 2015 10.21 10.50 10.09 10.40 209,441 +0.19(+1.88%)
Dec 24, 2015 10.19 10.20 10.20 10.20 69,030 -0.04(-0.42%)
Dec 23, 2015 10.29 10.35 10.14 10.25 101,144 +0.04(+0.43%)
Dec 22, 2015 9.969 10.25 9.899 10.20 310,709 +0.24(+2.36%)
Dec 21, 2015 9.951 10.23 9.882 9.969 239,765 +0.10(+1.06%)
Dec 18, 2015 10.10 10.21 9.734 9.864 432,387 -0.24(-2.33%)
Dec 17, 2015 10.18 10.36 10.08 10.10 221,687 -0.04(-0.43%)
Dec 16, 2015 9.873 10.28 9.838 10.14 384,086 +0.36(+3.65%)
Dec 15, 2015 9.864 10.06 9.751 9.786 324,088 -0.10(-0.97%)
Dec 14, 2015 10.32 10.56 9.847 9.882 302,735 -0.64(-6.12%)
Dec 11, 2015 10.78 10.78 10.31 10.53 287,423 -0.37(-3.43%)
Dec 10, 2015 10.94 11.00 10.78 10.90 117,177 +0.02(+0.16%)
Dec 09, 2015 10.75 10.96 10.74 10.88 380,059 +0.07(+0.64%)
Dec 08, 2015 10.94 10.97 10.73 10.81 181,532 -0.19(-1.74%)
Dec 07, 2015 11.47 11.53 10.87 11.00 330,771 -0.43(-3.73%)
Dec 04, 2015 11.13 11.57 11.13 11.43 152,297 +0.25(+2.26%)
Dec 03, 2015 11.53 11.67 11.16 11.18 171,344 -0.25(-2.21%)
Dec 02, 2015 11.36 11.68 11.29 11.43 246,390 +0.17(+1.47%)
Dec 01, 2015 11.20 11.34 11.09 11.27 210,835 +0.07(+0.62%)
Nov 30, 2015 11.77 11.78 11.17 11.20 244,257 -0.56(-4.74%)
Nov 27, 2015 11.74 11.94 11.32 11.75 143,588 +0.15(+1.28%)
Nov 25, 2015 11.04 11.61 11.61 11.61 653,433 +0.65(+5.96%)
Nov 24, 2015 10.77 10.99 10.40 10.95 394,506 +0.13(+1.21%)
Nov 23, 2015 10.56 10.89 10.43 10.82 260,042 +0.23(+2.22%)
Nov 20, 2015 10.64 10.78 10.34 10.59 497,792 +0.17(+1.59%)
Nov 19, 2015 10.86 10.94 10.24 10.42 333,719 -0.57(-5.23%)
Nov 18, 2015 11.25 11.37 10.63 11.00 380,859 -0.25(-2.24%)
Nov 17, 2015 11.78 11.81 11.23 11.25 201,703 -0.50(-4.30%)
Nov 16, 2015 11.67 11.91 11.58 11.75 307,242 +0.08(+0.67%)
Nov 13, 2015 12.11 12.21 11.66 11.68 417,854 -0.64(-5.16%)
Nov 12, 2015 12.46 12.55 12.25 12.31 125,817 -0.24(-1.87%)
Nov 11, 2015 13.08 13.08 12.43 12.55 185,097 -0.53(-4.06%)
Nov 10, 2015 12.95 13.09 12.65 13.08 198,446 +0.13(+1.01%)
Nov 09, 2015 13.26 13.26 12.83 12.95 236,700 -0.39(-2.94%)
Nov 06, 2015 13.20 13.38 12.97 13.34 168,689 +0.06(+0.46%)
Nov 05, 2015 12.96 13.35 12.87 13.28 253,089 +0.31(+2.42%)
Nov 04, 2015 13.20 13.27 12.90 12.96 487,462 -0.24(-1.85%)
Nov 03, 2015 13.09 13.53 12.96 13.21 566,358 +0.01(+0.07%)
Nov 02, 2015 13.40 13.40 12.84 13.20 616,896 -0.35(-2.57%)
Oct 30, 2015 12.49 13.68 12.46 13.55 1,023,341 +1.14(+9.19%)
Oct 29, 2015 12.32 13.81 11.90 12.41 1,783,688 -3.77(-23.30%)
Oct 28, 2015 15.65 16.27 15.51 16.18 248,784 +0.53(+3.39%)
Oct 27, 2015 15.58 15.79 15.39 15.65 163,123 +0.07(+0.45%)
Oct 26, 2015 15.47 15.72 15.42 15.58 122,970 +0.08(+0.51%)
Oct 23, 2015 15.55 15.57 15.32 15.50 94,980 +0.03(+0.17%)
Oct 22, 2015 15.92 15.96 13.81 15.47 437,993 -0.44(-2.79%)
Oct 21, 2015 16.15 16.25 15.84 15.92 90,353 -0.16(-0.98%)
Oct 20, 2015 16.03 16.23 15.90 16.07 155,196 -0.02(-0.11%)
Oct 19, 2015 16.07 16.44 15.90 16.09 153,586 +0.02(+0.11%)
Oct 16, 2015 15.86 16.18 15.69 16.07 170,808 +0.30(+1.93%)
Oct 15, 2015 15.25 15.78 15.18 15.77 217,446 +0.52(+3.43%)
Oct 14, 2015 15.95 15.99 15.18 15.24 237,543 -0.64(-4.05%)
Oct 13, 2015 16.22 16.76 15.81 15.89 196,236 -0.35(-2.15%)
Oct 12, 2015 16.22 16.52 15.94 16.24 253,255 +0.04(+0.27%)
Oct 09, 2015 16.47 16.47 15.90 16.19 171,118 -0.29(-1.74%)
Oct 08, 2015 16.15 16.73 15.97 16.48 140,672 +0.35(+2.16%)
Oct 07, 2015 16.09 16.13 15.70 16.13 216,276 +0.04(+0.27%)
Oct 06, 2015 16.73 16.93 15.84 16.09 388,059 -0.62(-3.70%)
Oct 05, 2015 16.93 16.93 16.50 16.71 216,826 -0.08(-0.47%)
Oct 02, 2015 16.28 16.79 16.08 16.79 311,000 +0.44(+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.