Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.88 +0.15 (+0.50%)
Streaming Delayed Price Updated: 3:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 4.396 4.432 4.168 4.274 228,455 -0.11(-2.40%)
Sep 29, 2009 4.528 4.572 4.370 4.379 83,413 -0.10(-2.16%)
Sep 28, 2009 4.414 4.519 4.414 4.475 64,940 +0.11(+2.41%)
Sep 25, 2009 4.388 4.388 4.230 4.370 69,907 -0.02(-0.40%)
Sep 24, 2009 4.221 4.414 4.203 4.388 125,010 +0.14(+3.31%)
Sep 23, 2009 4.537 4.537 4.238 4.247 135,069 -0.26(-5.84%)
Sep 22, 2009 4.528 4.581 4.423 4.511 97,240 +0.05(+1.18%)
Sep 21, 2009 4.809 4.853 4.432 4.458 74,920 -0.41(-8.47%)
Sep 18, 2009 4.756 4.932 4.291 4.870 249,191 +0.15(+3.16%)
Sep 17, 2009 4.528 4.826 4.502 4.721 161,049 +0.44(+10.25%)
Sep 16, 2009 4.256 4.519 4.256 4.282 115,084 +0.06(+1.46%)
Sep 15, 2009 4.133 4.414 4.133 4.221 60,027 +0.07(+1.69%)
Sep 14, 2009 4.107 4.221 4.002 4.151 58,604 +0.03(+0.64%)
Sep 11, 2009 4.168 4.274 4.081 4.124 1,185,225 -0.04(-1.05%)
Sep 10, 2009 4.133 4.186 4.054 4.168 32,086 +0.02(+0.42%)
Sep 09, 2009 4.028 4.203 3.975 4.151 43,155 +0.12(+3.05%)
Sep 08, 2009 4.107 4.132 3.993 4.028 56,451 -0.05(-1.29%)
Sep 04, 2009 3.940 4.081 3.914 4.081 62,617 +0.11(+2.88%)
Sep 03, 2009 4.010 4.054 3.923 3.966 140,427 -0.04(-0.88%)
Sep 02, 2009 3.984 4.116 3.984 4.002 53,812 +0.00(+0.00%)
Sep 01, 2009 4.072 4.168 3.984 4.002 76,511 -0.10(-2.36%)
Aug 31, 2009 4.098 4.195 4.037 4.098 105,977 -0.04(-1.06%)
Aug 28, 2009 4.247 4.300 4.089 4.142 58,218 -0.07(-1.67%)
Aug 27, 2009 4.230 4.230 4.045 4.212 89,348 -0.05(-1.23%)
Aug 26, 2009 4.037 4.316 4.010 4.265 72,057 +0.23(+5.65%)
Aug 25, 2009 4.291 4.291 4.028 4.037 139,722 -0.24(-5.54%)
Aug 24, 2009 4.256 4.274 4.019 4.274 79,751 +0.04(+0.83%)
Aug 21, 2009 4.282 4.282 4.054 4.238 87,724 +0.04(+1.05%)
Aug 20, 2009 4.133 4.203 4.081 4.195 47,968 +0.04(+0.84%)
Aug 19, 2009 3.940 4.168 3.905 4.160 43,907 +0.17(+4.18%)
Aug 18, 2009 3.984 4.054 3.914 3.993 59,458 +0.05(+1.34%)
Aug 17, 2009 4.037 4.037 3.870 3.940 81,242 -0.17(-4.06%)
Aug 14, 2009 4.037 4.116 3.958 4.107 98,255 +0.05(+1.30%)
Aug 13, 2009 4.072 4.168 3.993 4.054 44,670 -0.02(-0.43%)
Aug 12, 2009 3.958 4.168 3.958 4.072 73,123 +0.11(+2.88%)
Aug 11, 2009 4.142 4.142 3.958 3.958 99,748 -0.20(-4.85%)
Aug 10, 2009 4.089 4.256 4.038 4.160 48,254 +0.04(+1.07%)
Aug 07, 2009 4.063 4.265 3.958 4.116 95,420 +0.18(+4.45%)
Aug 06, 2009 4.063 4.098 3.923 3.940 109,932 -0.10(-2.39%)
Aug 05, 2009 4.291 4.309 4.037 4.037 106,793 -0.25(-5.93%)
Aug 04, 2009 4.098 4.449 4.063 4.291 85,658 +0.19(+4.71%)
Aug 03, 2009 4.168 4.168 3.958 4.098 95,161 -0.07(-1.68%)
Jul 31, 2009 4.028 4.168 3.923 4.168 175,880 +0.07(+1.71%)
Jul 30, 2009 4.405 4.405 4.002 4.098 234,954 -0.34(-7.71%)
Jul 29, 2009 4.326 4.440 4.212 4.440 103,719 +0.09(+2.02%)
Jul 28, 2009 4.379 4.379 4.221 4.353 53,237 -0.03(-0.60%)
Jul 27, 2009 4.361 4.396 4.282 4.379 64,247 -0.06(-1.38%)
Jul 24, 2009 4.467 4.511 4.247 4.440 75,044 +0.01(+0.20%)
Jul 23, 2009 4.238 4.432 4.168 4.432 113,481 +0.19(+4.55%)
Jul 22, 2009 4.063 4.238 4.063 4.238 62,177 +0.16(+3.87%)
Jul 21, 2009 4.124 4.160 4.037 4.081 37,021 +0.00(+0.00%)
Jul 20, 2009 4.098 4.160 4.002 4.081 113,360 -0.02(-0.43%)
Jul 17, 2009 4.291 4.317 3.966 4.098 90,058 -0.18(-4.30%)
Jul 16, 2009 4.309 4.326 3.923 4.282 116,339 -0.04(-1.01%)
Jul 15, 2009 3.887 4.326 3.870 4.326 118,993 +0.51(+13.33%)
Jul 14, 2009 3.782 3.852 3.712 3.817 82,390 +0.02(+0.46%)
Jul 13, 2009 3.791 3.826 3.712 3.800 95,928 +0.15(+4.09%)
Jul 10, 2009 3.651 3.686 3.615 3.651 63,096 -0.02(-0.48%)
Jul 09, 2009 3.747 3.747 3.642 3.668 58,613 -0.04(-1.18%)
Jul 08, 2009 3.896 3.896 3.651 3.712 132,576 -0.15(-3.86%)
Jul 07, 2009 3.896 3.949 3.721 3.861 117,241 -0.04(-1.12%)
Jul 06, 2009 3.756 3.923 3.642 3.905 68,933 +0.15(+3.97%)
Jul 02, 2009 4.002 4.002 3.730 3.756 83,281 -0.32(-7.96%)
Jul 01, 2009 3.975 4.089 3.659 4.081 185,411 +0.16(+4.03%)
Jun 30, 2009 3.958 4.019 3.870 3.923 116,573 -0.02(-0.45%)
Jun 29, 2009 3.879 3.975 3.756 3.940 48,466 +0.07(+1.81%)
Jun 26, 2009 4.037 4.072 3.870 3.870 199,788 -0.25(-5.97%)
Jun 25, 2009 3.914 4.133 3.896 4.116 54,489 +0.17(+4.22%)
Jun 24, 2009 4.010 4.081 3.800 3.949 60,569 +0.00(+0.00%)
Jun 23, 2009 4.002 4.002 3.870 3.949 64,667 +0.00(+0.00%)
Jun 22, 2009 4.089 4.089 3.914 3.949 98,686 -0.16(-3.85%)
Jun 19, 2009 4.186 4.221 4.081 4.107 90,779 +0.01(+0.21%)
Jun 18, 2009 4.002 4.247 3.975 4.098 40,175 +0.09(+2.19%)
Jun 17, 2009 4.089 4.133 3.914 4.010 87,499 -0.09(-2.14%)
Jun 16, 2009 4.195 4.230 4.045 4.098 72,849 -0.04(-0.85%)
Jun 15, 2009 4.405 4.458 4.098 4.133 92,900 -0.35(-7.83%)
Jun 12, 2009 4.309 4.484 4.309 4.484 85,637 +0.14(+3.23%)
Jun 11, 2009 4.326 4.511 4.326 4.344 71,672 +0.02(+0.41%)
Jun 10, 2009 4.045 4.344 3.984 4.326 138,272 +0.33(+8.35%)
Jun 09, 2009 4.054 4.089 3.905 3.993 101,536 -0.04(-1.09%)
Jun 08, 2009 3.870 4.116 3.870 4.037 88,119 -0.06(-1.50%)
Jun 05, 2009 4.247 4.282 4.010 4.098 106,866 -0.09(-2.10%)
Jun 04, 2009 4.230 4.230 4.037 4.186 61,743 +0.02(+0.42%)
Jun 03, 2009 4.063 4.186 4.037 4.168 50,476 +0.07(+1.71%)
Jun 02, 2009 4.151 4.177 3.949 4.098 142,857 -0.09(-2.10%)
Jun 01, 2009 4.063 4.265 4.010 4.186 79,252 +0.25(+6.47%)
May 29, 2009 3.975 4.002 3.782 3.931 138,857 -0.02(-0.44%)
May 28, 2009 4.010 4.010 3.730 3.949 102,741 +0.07(+1.81%)
May 27, 2009 4.089 4.300 3.817 3.879 124,503 -0.23(-5.56%)
May 26, 2009 3.765 4.168 3.756 4.107 90,952 +0.26(+6.85%)
May 22, 2009 3.984 4.010 3.835 3.844 50,678 -0.10(-2.45%)
May 21, 2009 3.905 3.975 3.773 3.940 189,541 -0.02(-0.44%)
May 20, 2009 4.072 4.186 3.896 3.958 149,405 -0.09(-2.17%)
May 19, 2009 3.966 4.089 3.686 4.045 386,587 +0.06(+1.54%)
May 18, 2009 3.712 4.019 3.651 3.984 98,890 +0.33(+9.13%)
May 15, 2009 3.730 3.730 3.624 3.651 170,215 -0.08(-2.12%)
May 14, 2009 3.782 3.852 3.554 3.730 144,508 -0.03(-0.70%)
May 13, 2009 3.896 3.931 3.703 3.756 194,906 -0.21(-5.31%)
May 12, 2009 3.835 3.966 3.615 3.966 229,721 +0.18(+4.63%)
May 11, 2009 3.861 3.861 3.712 3.791 183,729 -0.11(-2.70%)
May 08, 2009 3.721 3.940 3.712 3.896 204,735 +0.11(+3.02%)
May 07, 2009 4.160 4.238 3.730 3.782 315,197 -0.29(-7.11%)
May 06, 2009 4.107 4.133 3.817 4.072 303,393 +0.00(+0.00%)
May 05, 2009 4.449 4.528 4.054 4.072 392,296 -0.39(-8.84%)
May 04, 2009 4.414 4.475 4.396 4.467 223,897 -0.04(-0.78%)
May 01, 2009 4.791 4.844 4.449 4.502 196,739 -0.29(-6.04%)
Apr 30, 2009 5.704 5.704 4.607 4.791 448,049 -1.25(-20.64%)
Apr 29, 2009 5.950 6.204 5.853 6.037 189,108 +0.14(+2.38%)
Apr 28, 2009 5.678 6.011 5.660 5.897 113,427 +0.16(+2.75%)
Apr 27, 2009 6.037 6.152 5.678 5.739 150,051 -0.43(-6.97%)
Apr 24, 2009 6.213 6.345 6.011 6.169 131,095 +0.01(+0.14%)
Apr 23, 2009 6.116 6.318 5.967 6.160 139,228 -0.02(-0.28%)
Apr 22, 2009 5.853 6.380 5.783 6.178 156,165 +0.22(+3.68%)
Apr 21, 2009 5.572 6.011 5.572 5.958 121,699 +0.38(+6.76%)
Apr 20, 2009 5.739 5.827 5.441 5.581 127,105 -0.34(-5.78%)
Apr 17, 2009 5.932 5.967 5.704 5.923 349,412 +0.02(+0.30%)
Apr 16, 2009 5.862 5.932 5.748 5.906 299,520 +0.11(+1.82%)
Apr 15, 2009 5.590 5.818 5.590 5.800 133,602 +0.06(+1.07%)
Apr 14, 2009 5.564 5.818 5.520 5.739 193,195 +0.09(+1.55%)
Apr 13, 2009 5.871 5.897 5.632 5.651 162,205 -0.30(-5.01%)
Apr 09, 2009 5.818 6.134 5.774 5.950 194,067 +0.32(+5.61%)
Apr 08, 2009 5.379 5.634 5.265 5.634 111,149 +0.28(+5.25%)
Apr 07, 2009 5.458 5.607 5.353 5.353 236,609 -0.25(-4.39%)
Apr 06, 2009 5.678 5.695 5.379 5.599 192,070 -0.18(-3.19%)
Apr 03, 2009 5.564 5.836 5.537 5.783 179,213 +0.21(+3.78%)
Apr 02, 2009 5.195 5.704 5.151 5.572 181,611 +0.54(+10.63%)
Apr 01, 2009 5.230 5.327 5.002 5.037 130,478 -0.29(-5.44%)
Mar 31, 2009 4.914 5.432 4.818 5.327 168,269 +0.41(+8.39%)
Mar 30, 2009 5.134 5.134 4.695 4.914 225,012 -0.61(-11.11%)
Mar 26, 2009 5.414 5.572 5.362 5.528 117,169 +0.17(+3.11%)
Mar 25, 2009 5.125 5.379 5.028 5.362 173,370 +0.32(+6.26%)
Mar 24, 2009 5.177 5.414 5.019 5.046 168,826 -0.16(-3.04%)
Mar 23, 2009 4.941 5.204 4.941 5.204 156,644 +0.60(+12.95%)
Mar 20, 2009 4.800 4.826 4.528 4.607 155,076 -0.17(-3.49%)
Mar 19, 2009 4.695 4.897 4.633 4.774 128,270 +0.12(+2.64%)
Mar 18, 2009 4.484 4.704 4.291 4.651 163,966 +0.17(+3.72%)
Mar 17, 2009 3.879 4.484 3.808 4.484 165,642 +0.61(+15.87%)
Mar 16, 2009 4.265 4.299 3.852 3.870 102,317 -0.32(-7.74%)
Mar 13, 2009 4.063 4.344 4.002 4.195 0 +0.17(+4.14%)
Mar 12, 2009 3.572 4.045 3.501 4.028 360,391 +0.42(+11.68%)
Mar 11, 2009 3.703 3.808 3.519 3.607 287,584 -0.05(-1.44%)
Mar 10, 2009 3.352 3.677 3.352 3.659 582,505 +0.43(+13.32%)
Mar 09, 2009 3.264 3.405 3.221 3.229 442,227 -0.07(-2.13%)
Mar 06, 2009 3.089 3.335 3.054 3.300 0 +0.21(+6.82%)
Mar 05, 2009 3.291 3.317 2.931 3.089 140,508 -0.32(-9.51%)
Mar 04, 2009 3.352 3.703 3.264 3.414 304,616 +0.31(+9.89%)
Mar 02, 2009 3.071 3.150 3.010 3.106 188,902 -0.07(-2.21%)
Feb 27, 2009 3.098 3.326 3.063 3.177 0 +0.02(+0.56%)
Feb 26, 2009 3.300 3.326 3.054 3.159 171,823 -0.11(-3.49%)
Feb 25, 2009 3.300 3.361 3.071 3.273 259,959 -0.10(-2.86%)
Feb 24, 2009 3.019 3.457 3.019 3.370 357,995 +0.39(+13.27%)
Feb 23, 2009 3.536 3.536 2.957 2.975 565,631 -0.48(-13.96%)
Feb 20, 2009 3.545 3.615 3.308 3.457 425,263 -0.16(-4.37%)
Feb 19, 2009 3.782 3.887 3.589 3.615 237,531 -0.13(-3.51%)
Feb 18, 2009 3.686 3.975 3.501 3.747 274,705 +0.10(+2.64%)
Feb 17, 2009 3.712 3.712 3.519 3.651 131,081 -0.25(-6.31%)
Feb 13, 2009 3.949 4.010 3.852 3.896 115,610 -0.06(-1.55%)
Feb 12, 2009 3.826 3.984 3.651 3.958 95,717 +0.04(+1.12%)
Feb 11, 2009 3.958 3.993 3.712 3.914 63,028 +0.08(+2.06%)
Feb 10, 2009 4.160 4.212 3.800 3.835 102,822 -0.33(-8.00%)
Feb 09, 2009 4.089 4.282 4.028 4.168 91,924 +0.11(+2.59%)
Feb 06, 2009 3.879 4.256 3.879 4.063 123,986 +0.16(+4.05%)
Feb 05, 2009 3.765 3.914 3.721 3.905 76,674 +0.11(+3.01%)
Feb 04, 2009 4.151 4.274 3.677 3.791 129,925 -0.39(-9.24%)
Feb 03, 2009 3.835 4.177 3.730 4.177 146,546 +0.37(+9.68%)
Feb 02, 2009 3.615 3.905 3.536 3.808 142,489 +0.12(+3.33%)
Jan 30, 2009 3.677 3.808 3.475 3.686 0 +0.07(+1.94%)
Jan 29, 2009 3.896 3.949 3.615 3.615 120,581 -0.29(-7.42%)
Jan 28, 2009 3.949 4.002 3.712 3.905 134,306 +0.01(+0.23%)
Jan 27, 2009 4.019 4.124 3.589 3.896 196,571 -0.10(-2.42%)
Jan 26, 2009 3.335 4.045 3.335 3.993 191,331 +0.65(+19.42%)
Jan 23, 2009 3.291 3.431 3.238 3.343 124,811 +0.04(+1.06%)
Jan 22, 2009 3.457 3.457 3.247 3.308 153,772 -0.26(-7.37%)
Jan 21, 2009 3.168 3.580 3.071 3.572 341,891 +0.45(+14.33%)
Jan 20, 2009 3.133 3.177 3.036 3.124 128,574 -0.05(-1.66%)
Jan 16, 2009 3.405 3.405 3.106 3.177 196,653 -0.12(-3.72%)
Jan 15, 2009 3.501 3.501 3.142 3.300 242,167 -0.18(-5.05%)
Jan 14, 2009 3.642 3.879 3.449 3.475 255,185 -0.24(-6.38%)
Jan 13, 2009 3.887 3.958 3.686 3.712 173,868 -0.21(-5.37%)
Jan 12, 2009 4.300 4.300 3.870 3.923 129,692 -0.43(-9.88%)
Jan 09, 2009 4.467 4.467 4.300 4.353 101,511 -0.13(-2.94%)
Jan 08, 2009 4.142 4.502 4.107 4.484 162,806 +0.24(+5.58%)
Jan 07, 2009 4.440 4.572 4.230 4.247 173,226 -0.31(-6.74%)
Jan 06, 2009 4.344 4.581 4.309 4.554 202,635 +0.25(+5.70%)
Jan 05, 2009 3.984 4.309 3.984 4.309 202,702 +0.22(+5.36%)
Jan 02, 2009 4.379 4.379 3.791 4.089 0 -0.18(-4.12%)
Jan 01, 2009 3.756 4.265 3.756 4.265 0 +0.00(+0.00%)
Dec 31, 2008 3.756 4.265 3.756 4.265 217,019 +0.50(+13.29%)
Dec 30, 2008 3.378 3.914 3.370 3.765 271,741 +0.42(+12.60%)
Dec 29, 2008 3.168 3.378 3.142 3.343 193,491 +0.16(+4.96%)
Dec 26, 2008 3.089 3.440 2.992 3.185 297,724 +0.05(+1.68%)
Dec 24, 2008 3.159 3.484 3.080 3.133 231,014 -0.06(-1.92%)
Dec 23, 2008 3.659 3.659 3.177 3.194 688,014 -0.36(-10.12%)
Dec 22, 2008 3.844 3.905 3.466 3.554 435,795 -0.26(-6.90%)
Dec 19, 2008 3.808 3.905 3.510 3.817 337,822 +0.14(+3.82%)
Dec 18, 2008 3.615 3.844 3.519 3.677 449,509 +0.12(+3.46%)
Dec 17, 2008 3.466 3.598 3.431 3.554 384,810 +0.04(+1.25%)
Dec 16, 2008 3.563 3.738 3.493 3.510 361,487 +0.00(+0.00%)
Dec 15, 2008 3.800 3.817 3.440 3.510 138,479 -0.26(-6.98%)
Dec 12, 2008 3.501 3.773 3.457 3.773 229,997 +0.20(+5.65%)
Dec 11, 2008 3.659 3.879 3.519 3.572 146,840 -0.24(-6.22%)
Dec 10, 2008 3.668 3.949 3.510 3.808 146,540 +0.21(+5.85%)
Dec 09, 2008 4.405 4.405 3.422 3.598 224,390 -0.71(-16.50%)
Dec 08, 2008 3.747 4.309 3.686 4.309 213,475 +0.65(+17.75%)
Dec 05, 2008 3.317 3.677 3.133 3.659 197,345 +0.29(+8.59%)
Dec 04, 2008 3.273 3.536 3.238 3.370 185,081 +0.05(+1.59%)
Dec 03, 2008 3.387 3.493 3.273 3.317 181,740 -0.14(-4.06%)
Dec 02, 2008 3.203 3.457 2.992 3.457 218,767 +0.32(+10.06%)
Dec 01, 2008 4.160 4.160 3.106 3.142 173,371 -0.76(-19.55%)
Nov 28, 2008 3.703 3.949 3.703 3.905 66,271 +0.04(+1.14%)
Nov 26, 2008 3.536 3.861 3.440 3.861 175,343 +0.20(+5.52%)
Nov 25, 2008 3.554 3.659 3.247 3.659 259,021 +0.13(+3.73%)
Nov 24, 2008 3.273 3.528 3.124 3.528 213,731 +0.29(+8.94%)
Nov 21, 2008 3.063 3.291 2.764 3.238 330,085 +0.32(+10.81%)
Nov 20, 2008 2.712 3.300 2.650 2.922 307,443 +0.18(+6.39%)
Nov 19, 2008 3.071 3.115 2.694 2.747 286,863 -0.33(-10.83%)
Nov 18, 2008 3.238 3.352 2.922 3.080 194,238 -0.15(-4.62%)
Nov 17, 2008 3.414 3.431 3.194 3.229 172,241 -0.21(-6.12%)
Nov 14, 2008 3.572 3.699 3.378 3.440 149,784 -0.20(-5.54%)
Nov 13, 2008 3.256 3.677 2.984 3.642 125,585 +0.40(+12.47%)
Nov 12, 2008 3.493 3.510 3.150 3.238 85,377 -0.24(-6.82%)
Nov 11, 2008 3.414 3.624 3.291 3.475 86,060 +0.07(+2.06%)
Nov 10, 2008 3.510 3.598 3.335 3.405 98,830 -0.08(-2.27%)
Nov 07, 2008 3.651 3.651 3.352 3.484 208,208 -0.13(-3.64%)
Nov 06, 2008 3.738 3.808 3.519 3.615 98,927 -0.17(-4.41%)
Nov 05, 2008 4.089 4.151 3.773 3.782 110,869 -0.36(-8.69%)
Nov 04, 2008 4.388 4.388 4.037 4.142 135,704 -0.23(-5.22%)
Nov 03, 2008 4.554 4.598 4.274 4.370 106,319 -0.19(-4.23%)
Oct 31, 2008 4.274 4.686 4.212 4.563 160,673 +0.27(+6.34%)
Oct 30, 2008 4.002 4.353 3.923 4.291 92,454 +0.42(+10.88%)
Oct 29, 2008 4.274 4.388 3.615 3.870 116,486 +0.14(+3.76%)
Oct 28, 2008 3.554 3.800 3.229 3.730 289,251 +0.26(+7.59%)
Oct 27, 2008 4.019 4.124 3.291 3.466 255,567 -0.61(-14.87%)
Oct 24, 2008 3.896 4.177 3.896 4.072 125,088 -0.23(-5.31%)
Oct 23, 2008 4.107 4.405 4.002 4.300 216,279 +0.16(+3.81%)
Oct 22, 2008 4.195 4.379 4.081 4.142 90,259 -0.18(-4.07%)
Oct 21, 2008 4.607 4.695 4.282 4.317 113,376 -0.32(-6.99%)
Oct 20, 2008 4.300 4.642 4.081 4.642 114,050 +0.36(+8.40%)
Oct 17, 2008 4.072 4.388 4.072 4.282 206,142 +0.05(+1.24%)
Oct 16, 2008 4.054 4.458 3.545 4.230 310,154 +0.04(+0.84%)
Oct 15, 2008 4.554 4.563 4.186 4.195 170,578 -0.48(-10.32%)
Oct 14, 2008 5.019 5.019 4.423 4.677 119,922 -0.15(-3.09%)
Oct 13, 2008 4.826 4.870 4.405 4.826 178,053 +0.32(+7.00%)
Oct 10, 2008 4.291 4.844 3.756 4.511 335,042 +0.16(+3.63%)
Oct 09, 2008 5.011 5.370 4.300 4.353 217,950 -0.62(-12.52%)
Oct 08, 2008 4.941 5.449 4.870 4.976 232,502 -0.15(-2.91%)
Oct 07, 2008 5.362 5.502 5.125 5.125 136,664 -0.24(-4.42%)
Oct 06, 2008 5.379 5.467 4.932 5.362 184,360 -0.18(-3.32%)
Oct 03, 2008 5.774 5.897 5.511 5.546 163,672 -0.22(-3.81%)
Oct 02, 2008 6.248 6.362 5.713 5.765 200,749 -0.40(-6.54%)
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.