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 (%)
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%)
Oct 01, 2009 4.196 4.257 3.953 4.048 252,502 -0.19(-4.52%)
Sep 30, 2009 4.362 4.397 4.136 4.240 230,266 -0.10(-2.40%)
Sep 29, 2009 4.492 4.536 4.336 4.344 84,074 -0.10(-2.16%)
Sep 28, 2009 4.379 4.484 4.379 4.440 65,454 +0.10(+2.41%)
Sep 25, 2009 4.353 4.353 4.196 4.336 70,461 -0.02(-0.40%)
Sep 24, 2009 4.188 4.379 4.170 4.353 126,001 +0.14(+3.31%)
Sep 23, 2009 4.501 4.501 4.205 4.214 136,140 -0.26(-5.84%)
Sep 22, 2009 4.492 4.545 4.388 4.475 98,011 +0.05(+1.18%)
Sep 21, 2009 4.771 4.815 4.397 4.423 75,514 -0.41(-8.47%)
Sep 18, 2009 4.719 4.893 4.257 4.832 251,167 +0.15(+3.16%)
Sep 17, 2009 4.492 4.788 4.466 4.684 162,325 +0.44(+10.25%)
Sep 16, 2009 4.223 4.484 4.223 4.249 115,996 +0.06(+1.46%)
Sep 15, 2009 4.101 4.379 4.101 4.188 60,503 +0.07(+1.69%)
Sep 14, 2009 4.075 4.188 3.970 4.118 59,068 +0.03(+0.64%)
Sep 11, 2009 4.136 4.240 4.048 4.092 1,194,620 -0.04(-1.05%)
Sep 10, 2009 4.101 4.153 4.022 4.136 32,340 +0.02(+0.42%)
Sep 09, 2009 3.996 4.170 3.944 4.118 43,497 +0.12(+3.05%)
Sep 08, 2009 4.075 4.100 3.961 3.996 56,898 -0.05(-1.29%)
Sep 04, 2009 3.909 4.048 3.883 4.048 63,113 +0.11(+2.88%)
Sep 03, 2009 3.979 4.022 3.892 3.935 141,540 -0.03(-0.88%)
Sep 02, 2009 3.953 4.083 3.953 3.970 54,238 +0.00(+0.00%)
Sep 01, 2009 4.040 4.136 3.953 3.970 77,117 -0.10(-2.36%)
Aug 31, 2009 4.066 4.162 4.005 4.066 106,817 -0.04(-1.06%)
Aug 28, 2009 4.214 4.266 4.057 4.109 58,680 -0.07(-1.67%)
Aug 27, 2009 4.196 4.196 4.014 4.179 90,056 -0.05(-1.23%)
Aug 26, 2009 4.005 4.282 3.979 4.231 72,628 +0.23(+5.65%)
Aug 25, 2009 4.257 4.257 3.996 4.005 140,829 -0.24(-5.54%)
Aug 24, 2009 4.223 4.240 3.987 4.240 80,384 +0.03(+0.83%)
Aug 21, 2009 4.249 4.249 4.022 4.205 88,419 +0.04(+1.05%)
Aug 20, 2009 4.101 4.170 4.048 4.162 48,348 +0.03(+0.84%)
Aug 19, 2009 3.909 4.136 3.874 4.127 44,255 +0.17(+4.18%)
Aug 18, 2009 3.953 4.022 3.883 3.961 59,930 +0.05(+1.34%)
Aug 17, 2009 4.005 4.005 3.839 3.909 81,886 -0.17(-4.06%)
Aug 14, 2009 4.005 4.083 3.927 4.075 99,033 +0.05(+1.30%)
Aug 13, 2009 4.040 4.136 3.961 4.022 45,024 -0.02(-0.43%)
Aug 12, 2009 3.927 4.136 3.927 4.040 73,702 +0.11(+2.88%)
Aug 11, 2009 4.109 4.109 3.927 3.927 100,539 -0.20(-4.85%)
Aug 10, 2009 4.057 4.223 4.006 4.127 48,637 +0.04(+1.07%)
Aug 07, 2009 4.031 4.231 3.927 4.083 96,177 +0.17(+4.45%)
Aug 06, 2009 4.031 4.066 3.892 3.909 110,803 -0.10(-2.39%)
Aug 05, 2009 4.257 4.275 4.005 4.005 107,640 -0.25(-5.93%)
Aug 04, 2009 4.066 4.414 4.031 4.257 86,337 +0.19(+4.71%)
Aug 03, 2009 4.136 4.136 3.927 4.066 95,915 -0.07(-1.68%)
Jul 31, 2009 3.996 4.136 3.892 4.136 177,274 +0.07(+1.71%)
Jul 30, 2009 4.371 4.371 3.970 4.066 236,816 -0.34(-7.71%)
Jul 29, 2009 4.292 4.405 4.179 4.405 104,541 +0.09(+2.02%)
Jul 28, 2009 4.344 4.344 4.188 4.318 53,659 -0.03(-0.60%)
Jul 27, 2009 4.327 4.362 4.249 4.344 64,756 -0.06(-1.38%)
Jul 24, 2009 4.432 4.475 4.214 4.405 75,639 +0.01(+0.20%)
Jul 23, 2009 4.205 4.397 4.136 4.397 114,381 +0.19(+4.55%)
Jul 22, 2009 4.031 4.205 4.031 4.205 62,670 +0.16(+3.87%)
Jul 21, 2009 4.092 4.127 4.005 4.048 37,315 +0.00(+0.00%)
Jul 20, 2009 4.066 4.127 3.970 4.048 114,259 -0.02(-0.43%)
Jul 17, 2009 4.257 4.284 3.935 4.066 90,772 -0.18(-4.30%)
Jul 16, 2009 4.275 4.292 3.892 4.249 117,262 -0.04(-1.01%)
Jul 15, 2009 3.857 4.292 3.839 4.292 119,937 +0.50(+13.33%)
Jul 14, 2009 3.752 3.822 3.683 3.787 83,043 +0.02(+0.46%)
Jul 13, 2009 3.761 3.796 3.683 3.770 96,688 +0.15(+4.09%)
Jul 10, 2009 3.622 3.657 3.587 3.622 63,596 -0.02(-0.48%)
Jul 09, 2009 3.718 3.718 3.613 3.639 59,077 -0.04(-1.18%)
Jul 08, 2009 3.866 3.866 3.622 3.683 133,627 -0.15(-3.86%)
Jul 07, 2009 3.866 3.918 3.691 3.831 118,170 -0.04(-1.12%)
Jul 06, 2009 3.726 3.892 3.613 3.874 69,479 +0.15(+3.97%)
Jul 02, 2009 3.970 3.970 3.700 3.726 83,941 -0.32(-7.96%)
Jul 01, 2009 3.944 4.057 3.631 4.048 186,881 +0.16(+4.03%)
Jun 30, 2009 3.927 3.987 3.839 3.892 117,497 -0.02(-0.45%)
Jun 29, 2009 3.848 3.944 3.726 3.909 48,850 +0.07(+1.81%)
Jun 26, 2009 4.005 4.040 3.839 3.839 201,372 -0.24(-5.97%)
Jun 25, 2009 3.883 4.101 3.866 4.083 54,921 +0.17(+4.22%)
Jun 24, 2009 3.979 4.048 3.770 3.918 61,049 +0.00(+0.00%)
Jun 23, 2009 3.970 3.970 3.839 3.918 65,180 +0.00(+0.00%)
Jun 22, 2009 4.057 4.057 3.883 3.918 99,469 -0.16(-3.85%)
Jun 19, 2009 4.153 4.188 4.048 4.075 91,499 +0.01(+0.21%)
Jun 18, 2009 3.970 4.214 3.944 4.066 40,493 +0.09(+2.19%)
Jun 17, 2009 4.057 4.101 3.883 3.979 88,193 -0.09(-2.14%)
Jun 16, 2009 4.162 4.196 4.014 4.066 73,427 -0.03(-0.85%)
Jun 15, 2009 4.371 4.423 4.066 4.101 93,636 -0.35(-7.83%)
Jun 12, 2009 4.275 4.449 4.275 4.449 86,316 +0.14(+3.23%)
Jun 11, 2009 4.292 4.475 4.292 4.310 72,240 +0.02(+0.41%)
Jun 10, 2009 4.014 4.310 3.953 4.292 139,368 +0.33(+8.35%)
Jun 09, 2009 4.022 4.057 3.874 3.961 102,341 -0.04(-1.09%)
Jun 08, 2009 3.839 4.083 3.839 4.005 88,818 -0.06(-1.50%)
Jun 05, 2009 4.214 4.249 3.979 4.066 107,713 -0.09(-2.10%)
Jun 04, 2009 4.196 4.196 4.005 4.153 62,233 +0.02(+0.42%)
Jun 03, 2009 4.031 4.153 4.005 4.136 50,876 +0.07(+1.71%)
Jun 02, 2009 4.118 4.144 3.918 4.066 143,989 -0.09(-2.10%)
Jun 01, 2009 4.031 4.231 3.979 4.153 79,881 +0.25(+6.47%)
May 29, 2009 3.944 3.970 3.752 3.900 139,958 -0.02(-0.44%)
May 28, 2009 3.979 3.979 3.700 3.918 103,555 +0.07(+1.81%)
May 27, 2009 4.057 4.266 3.787 3.848 125,490 -0.23(-5.56%)
May 26, 2009 3.735 4.136 3.726 4.075 91,673 +0.26(+6.85%)
May 22, 2009 3.953 3.979 3.805 3.813 51,080 -0.10(-2.45%)
May 21, 2009 3.874 3.944 3.744 3.909 191,044 -0.02(-0.44%)
May 20, 2009 4.040 4.153 3.866 3.927 150,589 -0.09(-2.17%)
May 19, 2009 3.935 4.057 3.657 4.014 389,651 +0.06(+1.54%)
May 18, 2009 3.683 3.987 3.622 3.953 99,674 +0.33(+9.13%)
May 15, 2009 3.700 3.700 3.596 3.622 171,565 -0.08(-2.12%)
May 14, 2009 3.752 3.822 3.526 3.700 145,654 -0.03(-0.70%)
May 13, 2009 3.866 3.900 3.674 3.726 196,451 -0.21(-5.31%)
May 12, 2009 3.805 3.935 3.587 3.935 231,542 +0.17(+4.63%)
May 11, 2009 3.831 3.831 3.683 3.761 185,186 -0.10(-2.70%)
May 08, 2009 3.691 3.909 3.683 3.866 206,358 +0.11(+3.02%)
May 07, 2009 4.127 4.205 3.700 3.752 317,695 -0.29(-7.11%)
May 06, 2009 4.075 4.101 3.787 4.040 305,798 +0.00(+0.00%)
May 05, 2009 4.414 4.492 4.022 4.040 395,406 -0.39(-8.84%)
May 04, 2009 4.379 4.440 4.362 4.432 225,671 -0.03(-0.78%)
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.