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

Build-A-Bear Workshop (NY: BBW )

28.19 +0.65 (+2.36%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 6.555 6.573 6.213 6.388 385,501 -0.16(-2.41%)
Sep 29, 2008 6.827 7.064 6.511 6.546 261,405 -0.50(-7.10%)
Sep 26, 2008 6.660 7.055 6.424 7.047 0 +0.28(+4.15%)
Sep 25, 2008 6.696 7.047 6.696 6.766 109,190 +0.02(+0.26%)
Sep 24, 2008 6.968 7.178 6.739 6.748 131,932 -0.15(-2.16%)
Sep 23, 2008 7.117 7.450 6.880 6.897 133,588 -0.32(-4.38%)
Sep 22, 2008 7.152 7.424 6.959 7.213 315,686 -0.09(-1.20%)
Sep 19, 2008 6.371 7.319 6.371 7.301 0 +0.57(+8.47%)
Sep 18, 2008 6.371 7.354 6.248 6.731 1,354,122 +0.54(+8.79%)
Sep 17, 2008 6.230 6.538 5.836 6.187 180,838 -0.25(-3.95%)
Sep 16, 2008 5.800 6.582 5.572 6.441 215,824 -0.04(-0.68%)
Sep 15, 2008 6.590 6.783 6.459 6.485 106,125 -0.41(-5.98%)
Sep 12, 2008 6.976 7.020 6.652 6.897 92,082 -0.12(-1.75%)
Sep 11, 2008 6.976 7.020 6.722 7.020 197,028 -0.05(-0.74%)
Sep 10, 2008 6.801 7.178 6.766 7.073 219,009 +0.39(+5.77%)
Sep 09, 2008 6.889 7.055 6.678 6.687 172,381 -0.20(-2.93%)
Sep 08, 2008 6.406 6.889 6.406 6.889 224,478 +0.32(+4.81%)
Sep 05, 2008 6.573 6.608 6.318 6.573 0 -0.04(-0.66%)
Sep 04, 2008 6.573 6.862 6.459 6.617 230,154 +0.03(+0.40%)
Sep 03, 2008 6.362 6.713 6.248 6.590 161,477 +0.24(+3.73%)
Sep 02, 2008 6.678 6.836 6.239 6.353 161,854 -0.16(-2.43%)
Aug 29, 2008 6.511 6.582 6.424 6.511 153,652 -0.06(-0.93%)
Aug 28, 2008 6.582 6.643 6.503 6.573 200,153 -0.01(-0.13%)
Aug 27, 2008 6.064 6.582 6.064 6.582 578,503 +0.53(+8.70%)
Aug 26, 2008 5.985 6.081 5.853 6.055 115,979 +0.06(+1.02%)
Aug 25, 2008 6.169 6.187 5.906 5.994 156,669 -0.21(-3.39%)
Aug 22, 2008 6.081 6.222 6.055 6.204 130,041 +0.17(+2.76%)
Aug 21, 2008 6.055 6.108 5.923 6.037 126,144 -0.11(-1.71%)
Aug 20, 2008 6.187 6.441 6.029 6.143 144,396 +0.02(+0.29%)
Aug 19, 2008 6.301 6.301 5.967 6.125 332,816 -0.18(-2.92%)
Aug 18, 2008 6.450 6.546 6.257 6.309 151,798 -0.08(-1.24%)
Aug 15, 2008 6.397 6.582 6.160 6.388 0 +0.00(+0.00%)
Aug 14, 2008 6.160 6.441 5.976 6.388 159,833 +0.25(+4.15%)
Aug 13, 2008 6.073 6.222 6.020 6.134 252,156 +0.08(+1.30%)
Aug 12, 2008 6.055 6.467 6.002 6.055 429,158 +0.00(+0.00%)
Aug 11, 2008 5.915 6.257 5.836 6.055 388,555 +0.15(+2.53%)
Aug 08, 2008 5.581 5.994 5.581 5.906 302,021 +0.26(+4.67%)
Aug 07, 2008 5.739 5.783 5.616 5.643 240,491 -0.17(-2.87%)
Aug 06, 2008 5.809 5.915 5.730 5.809 240,974 +0.00(+0.00%)
Aug 05, 2008 5.765 5.879 5.704 5.809 515,563 +0.10(+1.69%)
Aug 04, 2008 6.046 6.046 5.695 5.713 364,288 -0.25(-4.12%)
Aug 01, 2008 5.695 6.143 5.695 5.958 243,956 +0.21(+3.66%)
Jul 31, 2008 5.844 6.257 5.704 5.748 347,087 -0.24(-3.96%)
Jul 30, 2008 5.739 6.195 5.739 5.985 322,167 +0.18(+3.02%)
Jul 29, 2008 5.809 5.994 5.616 5.809 328,213 +0.19(+3.44%)
Jul 28, 2008 5.686 5.923 5.441 5.616 494,316 -0.11(-1.84%)
Jul 25, 2008 6.143 6.160 5.704 5.722 597,503 -0.40(-6.59%)
Jul 24, 2008 6.125 6.362 5.704 6.125 679,646 -0.53(-7.92%)
Jul 23, 2008 6.362 6.915 6.327 6.652 360,954 +0.33(+5.28%)
Jul 22, 2008 5.792 6.362 5.774 6.318 277,593 +0.45(+7.62%)
Jul 21, 2008 5.879 6.108 5.704 5.871 131,069 +0.06(+1.06%)
Jul 18, 2008 5.765 5.853 5.537 5.809 271,111 +0.11(+2.00%)
Jul 17, 2008 5.511 5.809 5.335 5.695 580,358 +0.28(+5.19%)
Jul 16, 2008 5.327 5.467 5.221 5.414 443,393 +0.06(+1.15%)
Jul 15, 2008 5.300 5.476 5.213 5.353 385,426 -0.02(-0.33%)
Jul 14, 2008 5.660 5.695 5.256 5.370 202,426 -0.22(-3.92%)
Jul 11, 2008 5.537 5.757 5.186 5.590 552,239 -0.13(-2.30%)
Jul 10, 2008 5.607 6.037 5.467 5.722 396,703 +0.11(+1.87%)
Jul 09, 2008 6.450 6.450 5.572 5.616 731,328 -0.80(-12.45%)
Jul 08, 2008 5.379 6.564 4.923 6.415 799,347 +0.97(+17.71%)
Jul 07, 2008 6.388 6.485 5.432 5.449 753,586 -0.94(-14.70%)
Jul 04, 2008 6.248 6.406 6.178 6.388 233,142 +0.00(+0.00%)
Jul 03, 2008 6.248 6.406 6.178 6.388 233,142 +0.12(+1.96%)
Jul 02, 2008 6.371 6.441 6.143 6.266 332,702 -0.13(-2.06%)
Jul 01, 2008 6.301 6.520 6.152 6.397 308,015 +0.02(+0.28%)
Jun 30, 2008 6.582 6.775 6.353 6.380 215,398 -0.18(-2.81%)
Jun 27, 2008 6.599 6.704 6.261 6.564 787,957 -0.08(-1.19%)
Jun 26, 2008 6.862 6.941 6.599 6.643 206,908 -0.31(-4.42%)
Jun 25, 2008 6.810 7.055 6.748 6.950 190,656 +0.23(+3.39%)
Jun 24, 2008 6.696 6.889 6.590 6.722 226,309 -0.04(-0.52%)
Jun 23, 2008 6.818 6.985 6.599 6.757 240,523 -0.04(-0.65%)
Jun 20, 2008 7.222 7.266 6.783 6.801 365,578 -0.46(-6.29%)
Jun 19, 2008 7.064 7.284 7.038 7.257 406,075 +0.18(+2.61%)
Jun 18, 2008 7.029 7.134 6.836 7.073 564,009 -0.01(-0.12%)
Jun 17, 2008 7.275 7.275 6.941 7.082 288,325 -0.17(-2.30%)
Jun 16, 2008 7.547 7.547 7.187 7.248 397,704 -0.29(-3.84%)
Jun 13, 2008 7.678 7.678 7.433 7.538 388,877 -0.03(-0.35%)
Jun 12, 2008 7.284 7.714 7.284 7.564 229,406 +0.36(+4.99%)
Jun 11, 2008 7.371 7.468 7.126 7.205 241,510 -0.11(-1.56%)
Jun 10, 2008 7.178 7.433 7.152 7.319 195,173 -0.06(-0.83%)
Jun 09, 2008 7.687 7.687 7.362 7.380 206,843 -0.22(-2.89%)
Jun 06, 2008 7.836 7.863 7.582 7.599 177,266 -0.28(-3.56%)
Jun 05, 2008 7.854 7.942 7.643 7.880 276,723 +0.11(+1.35%)
Jun 04, 2008 7.801 7.959 7.696 7.775 124,149 -0.05(-0.67%)
Jun 03, 2008 7.775 7.854 7.617 7.828 250,111 +0.21(+2.76%)
Jun 02, 2008 8.029 8.029 7.477 7.617 299,757 -0.41(-5.14%)
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%)
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.