Bj's Restaurants Inc (NQ: BJRI )

44.31 USD -0.19 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 23.44 23.52 23.11 23.19 119,576 -0.25(-1.07%)
May 27, 2010 23.36 23.48 23.11 23.44 212,386 +0.39(+1.69%)
May 26, 2010 23.01 23.56 22.94 23.05 206,426 +0.05(+0.22%)
May 25, 2010 23.00 23.29 22.63 23.00 284,972 -0.33(-1.41%)
May 24, 2010 23.06 23.61 23.05 23.33 339,980 +0.25(+1.08%)
May 21, 2010 22.03 23.13 21.65 23.08 425,469 +0.90(+4.06%)
May 20, 2010 22.25 22.95 22.13 22.18 254,531 -0.87(-3.77%)
May 19, 2010 23.07 23.23 22.63 23.05 190,603 -0.14(-0.60%)
May 18, 2010 23.76 24.30 23.13 23.19 206,082 -0.37(-1.57%)
May 17, 2010 23.47 23.64 22.81 23.56 225,462 +0.20(+0.86%)
May 14, 2010 23.69 23.81 23.13 23.36 170,343 -0.46(-1.93%)
May 13, 2010 24.00 24.60 23.58 23.82 197,264 -0.20(-0.83%)
May 12, 2010 24.00 24.50 23.99 24.02 481,247 +0.26(+1.09%)
May 11, 2010 23.97 24.17 23.56 23.76 248,114 -0.03(-0.13%)
May 10, 2010 23.38 23.82 22.57 23.79 279,896 +1.23(+5.45%)
May 07, 2010 22.80 23.30 22.25 22.56 381,301 -0.33(-1.44%)
May 06, 2010 23.31 23.61 21.65 22.89 370,960 -0.50(-2.14%)
May 05, 2010 23.55 23.88 23.26 23.39 197,674 -0.46(-1.93%)
May 04, 2010 24.82 24.82 23.76 23.85 304,437 -1.15(-4.60%)
May 03, 2010 24.09 25.06 24.06 25.00 243,540 +0.87(+3.61%)
Apr 30, 2010 24.96 25.05 24.11 24.13 232,591 -0.75(-3.01%)
Apr 29, 2010 24.41 25.00 23.89 24.88 355,524 +0.48(+1.97%)
Apr 28, 2010 25.93 25.94 24.32 24.40 778,668 -1.62(-6.23%)
Apr 27, 2010 26.34 26.75 25.72 26.02 284,601 -0.36(-1.36%)
Apr 26, 2010 27.25 27.55 26.36 26.38 446,727 -1.15(-4.18%)
Apr 23, 2010 26.99 27.64 26.57 27.53 370,085 +0.41(+1.51%)
Apr 22, 2010 26.64 27.37 26.61 27.12 342,233 +0.37(+1.38%)
Apr 21, 2010 26.93 27.03 26.52 26.75 373,072 -0.27(-1.00%)
Apr 20, 2010 26.33 27.03 26.30 27.02 296,567 +0.85(+3.25%)
Apr 19, 2010 25.83 26.53 25.56 26.17 568,653 +0.15(+0.58%)
Apr 16, 2010 25.84 26.28 25.53 26.02 285,941 +0.20(+0.77%)
Apr 15, 2010 25.63 26.08 25.48 25.82 135,644 +0.25(+0.98%)
Apr 14, 2010 25.31 26.33 25.25 25.57 385,420 +0.49(+1.95%)
Apr 13, 2010 24.77 25.17 24.60 25.08 242,798 +0.32(+1.29%)
Apr 12, 2010 24.46 24.78 24.40 24.76 158,229 +0.36(+1.48%)
Apr 09, 2010 24.68 24.68 24.23 24.40 130,560 -0.17(-0.69%)
Apr 08, 2010 23.85 24.77 23.72 24.57 233,592 +0.72(+3.02%)
Apr 07, 2010 23.49 24.38 23.47 23.85 238,884 +0.40(+1.71%)
Apr 06, 2010 22.97 23.48 22.73 23.45 120,500 +0.46(+2.00%)
Apr 05, 2010 23.18 23.22 22.90 22.99 262,684 -0.06(-0.26%)
Apr 01, 2010 23.41 23.05 23.05 23.05 147,900 -0.25(-1.07%)
Mar 31, 2010 23.41 23.78 23.30 23.30 134,112 -0.11(-0.47%)
Mar 30, 2010 23.85 23.95 23.37 23.41 89,465 -0.42(-1.76%)
Mar 29, 2010 24.00 24.00 23.62 23.83 125,056 -0.07(-0.29%)
Mar 26, 2010 24.02 24.38 23.80 23.90 89,636 +0.01(+0.04%)
Mar 25, 2010 24.25 24.52 23.89 23.89 115,049 -0.34(-1.40%)
Mar 24, 2010 24.27 24.64 24.16 24.23 90,335 -0.06(-0.25%)
Mar 23, 2010 24.15 24.45 23.86 24.29 138,856 +0.20(+0.83%)
Mar 22, 2010 23.61 24.13 23.55 24.09 82,712 +0.40(+1.69%)
Mar 19, 2010 24.43 24.43 23.64 23.69 174,034 -0.62(-2.55%)
Mar 18, 2010 24.01 24.70 24.01 24.31 171,593 +0.22(+0.91%)
Mar 17, 2010 24.07 24.37 24.06 24.09 108,870 -0.02(-0.08%)
Mar 16, 2010 24.40 24.53 24.00 24.11 122,163 -0.18(-0.74%)
Mar 15, 2010 24.05 24.54 23.97 24.29 454,657 +0.17(+0.70%)
Mar 12, 2010 23.60 24.18 23.60 24.12 287,900 +0.48(+2.03%)
Mar 11, 2010 23.41 24.02 22.42 23.64 385,208 +0.19(+0.81%)
Mar 10, 2010 22.94 23.49 22.91 23.45 167,595 +0.41(+1.78%)
Mar 09, 2010 22.55 23.14 22.43 23.04 163,380 +0.47(+2.08%)
Mar 08, 2010 22.06 22.63 21.91 22.57 175,914 +0.57(+2.59%)
Mar 05, 2010 22.20 22.48 21.93 22.00 243,047 -0.08(-0.36%)
Mar 04, 2010 22.15 22.17 22.00 22.08 45,333 -0.02(-0.09%)
Mar 03, 2010 22.00 22.34 21.85 22.10 117,918 +0.08(+0.36%)
Mar 02, 2010 21.81 22.04 21.76 22.02 97,717 +0.21(+0.96%)
Mar 01, 2010 21.43 21.97 21.43 21.81 127,198 +0.41(+1.92%)
Feb 26, 2010 21.62 21.62 21.40 21.40 121,167 -0.14(-0.65%)
Feb 25, 2010 21.49 21.77 21.37 21.54 95,822 -0.15(-0.69%)
Feb 24, 2010 21.56 21.82 21.52 21.69 97,567 +0.14(+0.65%)
Feb 23, 2010 21.34 21.68 21.14 21.55 212,259 +0.21(+0.98%)
Feb 22, 2010 21.50 21.59 21.08 21.34 172,068 -0.13(-0.61%)
Feb 19, 2010 20.96 21.48 20.75 21.47 177,608 +0.53(+2.53%)
Feb 18, 2010 21.42 21.42 20.80 20.94 276,887 -0.43(-2.01%)
Feb 17, 2010 21.19 21.42 21.14 21.37 179,377 +0.26(+1.23%)
Feb 16, 2010 20.84 21.19 20.78 21.11 301,626 +0.35(+1.69%)
Feb 12, 2010 20.61 20.76 20.76 20.76 1,073,400 -0.40(-1.89%)
Feb 11, 2010 20.84 21.18 20.59 21.16 451,234 +0.21(+1.00%)
Feb 10, 2010 20.91 21.08 20.76 20.95 258,643 +0.04(+0.19%)
Feb 09, 2010 20.58 20.98 20.36 20.91 400,077 +0.53(+2.60%)
Feb 08, 2010 20.40 20.62 20.15 20.38 403,118 -0.02(-0.10%)
Feb 05, 2010 20.89 21.01 20.37 20.40 476,934 -0.50(-2.39%)
Feb 04, 2010 21.52 21.57 20.85 20.90 204,178 -0.66(-3.06%)
Feb 03, 2010 21.59 22.01 21.46 21.56 189,660 -0.14(-0.65%)
Feb 02, 2010 21.35 21.85 21.32 21.70 344,736 +0.25(+1.17%)
Feb 01, 2010 21.15 21.45 21.10 21.45 190,256 +0.31(+1.47%)
Jan 29, 2010 21.21 21.67 21.14 21.14 320,631 +0.03(+0.14%)
Jan 28, 2010 21.53 21.53 20.88 21.11 190,169 -0.37(-1.72%)
Jan 27, 2010 21.29 21.60 21.28 21.48 241,631 +0.15(+0.70%)
Jan 26, 2010 21.28 21.52 21.23 21.33 172,043 +0.06(+0.28%)
Jan 25, 2010 22.16 22.18 21.18 21.27 303,619 -0.68(-3.10%)
Jan 22, 2010 22.23 22.32 21.75 21.95 311,477 -0.23(-1.04%)
Jan 21, 2010 22.60 22.88 22.09 22.18 330,291 -0.32(-1.42%)
Jan 20, 2010 22.28 22.78 22.28 22.50 345,068 +0.15(+0.67%)
Jan 19, 2010 22.14 22.83 22.13 22.35 339,363 +0.21(+0.95%)
Jan 15, 2010 22.59 22.14 22.14 22.14 445,300 -0.34(-1.51%)
Jan 14, 2010 21.81 22.91 21.72 22.48 511,534 +0.66(+3.02%)
Jan 13, 2010 20.97 22.27 20.82 21.82 511,667 +0.87(+4.15%)
Jan 12, 2010 20.71 21.30 20.24 20.95 334,695 +0.18(+0.87%)
Jan 11, 2010 20.79 21.03 20.11 20.77 483,155 +0.12(+0.58%)
Jan 08, 2010 19.05 21.14 19.04 20.65 1,194,661 +1.85(+9.84%)
Jan 07, 2010 18.91 19.02 18.71 18.80 145,743 -0.15(-0.79%)
Jan 06, 2010 18.90 19.13 18.77 18.95 253,217 -0.01(-0.05%)
Jan 05, 2010 18.78 19.43 18.42 18.96 383,564 +0.21(+1.12%)
Jan 04, 2010 18.94 19.03 18.61 18.75 123,179 -0.08(-0.42%)
Dec 31, 2009 18.76 18.83 18.83 18.83 202,600 +0.12(+0.64%)
Dec 30, 2009 18.77 18.92 18.55 18.71 237,339 -0.07(-0.37%)
Dec 29, 2009 18.66 18.85 18.55 18.78 152,913 +0.10(+0.54%)
Dec 28, 2009 18.85 18.87 18.48 18.68 200,348 -0.13(-0.69%)
Dec 24, 2009 19.10 19.10 18.70 18.81 94,080 -0.22(-1.16%)
Dec 23, 2009 19.10 19.29 19.02 19.03 417,072 +0.01(+0.05%)
Dec 22, 2009 18.92 19.28 18.89 19.02 208,767 +0.13(+0.69%)
Dec 21, 2009 19.05 19.08 18.79 18.89 360,509 -0.13(-0.68%)
Dec 18, 2009 18.57 19.17 18.40 19.02 650,931 +0.61(+3.31%)
Dec 17, 2009 18.38 18.53 18.30 18.41 117,044 -0.16(-0.86%)
Dec 16, 2009 18.14 18.61 17.99 18.57 252,334 +0.50(+2.77%)
Dec 15, 2009 17.89 18.20 17.70 18.07 286,261 +0.09(+0.50%)
Dec 14, 2009 17.61 17.98 17.37 17.98 190,218 +0.33(+1.87%)
Dec 11, 2009 17.48 17.80 17.45 17.65 171,702 +0.19(+1.09%)
Dec 10, 2009 17.55 17.77 17.36 17.46 167,330 -0.11(-0.63%)
Dec 09, 2009 17.70 17.73 17.44 17.57 221,829 -0.10(-0.57%)
Dec 08, 2009 17.80 17.90 17.45 17.67 528,296 -0.18(-1.01%)
Dec 07, 2009 17.86 18.06 17.73 17.85 186,756 +0.04(+0.22%)
Dec 04, 2009 17.52 18.06 17.22 17.81 434,727 +0.41(+2.36%)
Dec 03, 2009 18.07 18.27 17.40 17.40 246,667 -0.58(-3.23%)
Dec 02, 2009 17.46 18.07 17.42 17.98 554,683 +0.48(+2.74%)
Dec 01, 2009 17.18 17.60 17.17 17.50 521,957 +0.43(+2.52%)
Nov 30, 2009 16.69 17.15 16.37 17.07 498,088 +0.32(+1.91%)
Nov 27, 2009 16.80 17.21 16.67 16.75 234,956 -0.40(-2.33%)
Nov 25, 2009 17.26 17.37 17.03 17.15 163,468 -0.10(-0.58%)
Nov 24, 2009 17.56 17.59 16.87 17.25 426,748 -0.35(-1.99%)
Nov 23, 2009 17.27 17.72 17.26 17.60 213,877 +0.33(+1.91%)
Nov 20, 2009 17.03 17.35 16.91 17.27 211,881 +0.10(+0.58%)
Nov 19, 2009 17.21 17.30 16.97 17.17 304,867 -0.14(-0.81%)
Nov 18, 2009 17.52 17.63 17.25 17.31 156,870 -0.17(-0.97%)
Nov 17, 2009 17.57 17.71 17.40 17.48 255,858 -0.14(-0.79%)
Nov 16, 2009 17.50 17.80 17.46 17.62 388,280 +0.15(+0.86%)
Nov 13, 2009 17.55 17.59 17.22 17.47 333,358 +0.05(+0.29%)
Nov 12, 2009 17.44 17.75 17.33 17.42 291,474 +0.00(+0.00%)
Nov 11, 2009 17.66 17.67 17.38 17.42 272,112 -0.05(-0.29%)
Nov 10, 2009 17.25 17.64 17.25 17.47 545,138 +0.18(+1.04%)
Nov 09, 2009 17.18 17.48 17.15 17.29 563,606 +0.25(+1.47%)
Nov 06, 2009 17.05 17.21 16.87 17.04 262,063 -0.01(-0.06%)
Nov 05, 2009 16.54 17.18 16.54 17.05 411,623 +0.59(+3.58%)
Nov 04, 2009 16.20 16.66 15.99 16.46 659,469 +0.29(+1.79%)
Nov 03, 2009 15.53 16.20 15.52 16.17 474,091 +0.65(+4.19%)
Nov 02, 2009 16.00 16.11 15.38 15.52 619,196 -0.44(-2.76%)
Oct 30, 2009 16.32 16.42 15.95 15.96 506,429 -0.31(-1.91%)
Oct 29, 2009 16.09 16.52 15.98 16.27 563,956 +0.27(+1.69%)
Oct 28, 2009 15.93 16.35 15.87 16.00 727,844 +0.00(+0.00%)
Oct 27, 2009 16.45 16.45 15.78 16.00 678,850 -0.44(-2.68%)
Oct 26, 2009 16.35 16.64 16.34 16.44 901,529 -0.01(-0.06%)
Oct 23, 2009 16.27 16.55 15.51 16.45 1,108,215 -0.55(-3.24%)
Oct 22, 2009 16.58 17.34 16.58 17.00 741,625 +0.35(+2.10%)
Oct 21, 2009 16.61 17.10 16.49 16.65 670,815 +0.00(+0.00%)
Oct 20, 2009 16.97 17.44 16.62 16.65 1,044,466 -0.59(-3.42%)
Oct 19, 2009 17.12 17.45 17.00 17.24 720,172 +0.22(+1.29%)
Oct 16, 2009 16.79 17.10 16.53 17.02 526,129 +0.24(+1.43%)
Oct 15, 2009 16.66 16.86 16.60 16.78 389,583 +0.12(+0.72%)
Oct 14, 2009 16.55 16.75 16.48 16.66 764,058 +0.14(+0.85%)
Oct 13, 2009 16.35 16.83 16.24 16.52 2,842,793 +0.17(+1.04%)
Oct 12, 2009 16.32 16.49 15.99 16.35 371,581 +0.26(+1.62%)
Oct 09, 2009 15.88 16.13 15.85 16.09 356,093 +0.16(+1.00%)
Oct 08, 2009 16.13 16.34 15.91 15.93 599,712 -0.11(-0.69%)
Oct 07, 2009 15.93 16.21 15.67 16.04 1,031,667 +1.06(+7.08%)
Oct 06, 2009 14.88 15.07 14.85 14.98 433,394 +0.14(+0.94%)
Oct 05, 2009 14.39 15.11 14.10 14.84 515,825 +0.54(+3.78%)
Oct 02, 2009 14.69 14.79 14.28 14.30 203,642 -0.47(-3.18%)
Oct 01, 2009 14.99 15.05 14.60 14.77 555,331 -0.22(-1.47%)
Sep 30, 2009 14.98 15.25 14.61 14.99 513,965 -0.11(-0.73%)
Sep 29, 2009 14.63 15.28 14.57 15.10 623,393 +0.44(+3.00%)
Sep 28, 2009 14.91 15.19 14.50 14.66 632,911 -0.11(-0.74%)
Sep 25, 2009 14.83 14.94 14.56 14.77 413,727 -0.14(-0.94%)
Sep 24, 2009 15.22 15.44 14.64 14.91 368,001 -0.27(-1.78%)
Sep 23, 2009 15.59 15.70 15.10 15.18 332,208 -0.19(-1.24%)
Sep 22, 2009 16.37 16.46 15.29 15.37 629,662 -0.97(-5.94%)
Sep 21, 2009 16.37 16.73 15.97 16.34 489,099 -0.22(-1.33%)
Sep 18, 2009 16.80 16.91 16.50 16.56 366,537 -0.25(-1.49%)
Sep 17, 2009 16.84 17.27 16.67 16.81 214,526 -0.01(-0.06%)
Sep 16, 2009 17.00 17.07 16.76 16.82 342,685 -0.08(-0.47%)
Sep 15, 2009 16.96 17.13 16.80 16.90 219,176 +0.05(+0.30%)
Sep 14, 2009 16.71 17.00 16.71 16.85 219,488 +0.12(+0.72%)
Sep 11, 2009 16.95 17.04 16.65 16.73 75,300 -0.30(-1.76%)
Sep 10, 2009 17.21 17.28 16.98 17.03 117,387 -0.16(-0.93%)
Sep 09, 2009 16.90 17.26 16.72 17.19 188,544 +0.30(+1.78%)
Sep 08, 2009 16.68 16.92 16.60 16.89 133,590 +0.27(+1.62%)
Sep 04, 2009 16.09 16.75 16.09 16.62 92,084 +0.12(+0.73%)
Sep 03, 2009 16.34 16.55 15.95 16.50 177,860 +0.32(+1.98%)
Sep 02, 2009 16.61 16.68 16.11 16.18 435,501 -0.42(-2.53%)
Sep 01, 2009 17.12 17.36 16.46 16.60 185,183 -0.55(-3.21%)
Aug 31, 2009 17.29 17.50 17.14 17.15 382,115 -0.14(-0.81%)
Aug 28, 2009 17.52 17.53 17.25 17.29 251,658 -0.11(-0.63%)
Aug 27, 2009 17.52 17.56 17.20 17.40 198,402 -0.14(-0.80%)
Aug 26, 2009 17.13 17.66 17.13 17.54 172,663 +0.31(+1.80%)
Aug 25, 2009 17.15 17.30 16.94 17.23 299,122 +0.08(+0.47%)
Aug 24, 2009 17.04 17.27 16.77 17.15 239,612 +0.17(+1.00%)
Aug 21, 2009 16.96 17.33 16.87 16.98 255,667 +0.22(+1.31%)
Aug 20, 2009 16.93 16.93 16.44 16.76 602,494 -0.16(-0.95%)
Aug 19, 2009 16.95 17.11 16.81 16.92 117,468 -0.09(-0.53%)
Aug 18, 2009 16.88 17.13 16.68 17.01 132,711 +0.26(+1.55%)
Aug 17, 2009 17.00 17.00 16.70 16.75 279,575 -0.30(-1.76%)
Aug 14, 2009 17.55 17.55 16.86 17.05 494,048 -0.50(-2.85%)
Aug 13, 2009 17.15 17.93 16.90 17.55 504,321 +0.54(+3.17%)
Aug 12, 2009 17.28 17.44 17.00 17.01 131,247 -0.17(-0.99%)
Aug 11, 2009 17.35 17.45 17.07 17.18 233,002 -0.30(-1.72%)
Aug 10, 2009 16.10 17.48 16.10 17.48 540,067 +1.34(+8.30%)
Aug 07, 2009 16.49 16.55 16.11 16.14 291,488 -0.11(-0.68%)
Aug 06, 2009 17.20 17.20 16.18 16.25 427,438 -0.93(-5.41%)
Aug 05, 2009 17.74 17.74 17.09 17.18 399,195 -0.39(-2.22%)
Aug 04, 2009 16.36 17.66 16.33 17.57 674,626 +1.05(+6.36%)
Aug 03, 2009 16.19 16.52 16.10 16.52 247,135 +0.44(+2.74%)
Jul 31, 2009 16.10 16.48 16.06 16.08 150,251 -0.09(-0.56%)
Jul 30, 2009 16.40 16.47 16.09 16.17 565,107 -0.10(-0.61%)
Jul 29, 2009 16.07 16.42 15.91 16.27 325,148 +0.01(+0.06%)
Jul 28, 2009 16.00 16.33 15.95 16.26 177,614 +0.09(+0.56%)
Jul 27, 2009 15.89 16.21 15.88 16.17 368,006 +0.17(+1.06%)
Jul 24, 2009 16.12 16.35 15.56 16.00 322,590 -0.54(-3.26%)
Jul 23, 2009 15.78 16.73 15.75 16.54 426,602 +0.70(+4.42%)
Jul 22, 2009 15.97 16.23 15.78 15.84 521,253 -0.16(-1.00%)
Jul 21, 2009 16.27 16.34 15.54 16.00 286,723 -0.19(-1.17%)
Jul 20, 2009 16.35 16.49 16.14 16.19 233,122 -0.13(-0.80%)
Jul 17, 2009 16.49 16.57 16.14 16.32 281,783 -0.09(-0.55%)
Jul 16, 2009 16.50 16.85 16.32 16.41 252,871 -0.10(-0.61%)
Jul 15, 2009 16.65 16.81 16.40 16.51 361,980 -0.03(-0.18%)
Jul 14, 2009 16.56 16.82 16.33 16.54 500,221 -0.03(-0.18%)
Jul 13, 2009 16.48 16.75 16.23 16.57 186,572 -0.07(-0.42%)
Jul 10, 2009 16.31 16.94 16.28 16.64 202,906 +0.29(+1.77%)
Jul 09, 2009 15.86 16.43 15.75 16.35 276,792 +0.39(+2.44%)
Jul 08, 2009 16.46 16.50 15.83 15.96 255,880 -0.55(-3.33%)
Jul 07, 2009 16.50 16.80 16.46 16.51 217,143 -0.04(-0.24%)
Jul 06, 2009 16.42 16.62 16.10 16.55 238,140 +0.11(+0.67%)
Jul 02, 2009 16.75 16.92 16.35 16.44 223,608 -0.36(-2.14%)
Jul 01, 2009 17.00 17.00 16.77 16.80 193,774 -0.07(-0.41%)
Jun 30, 2009 16.52 16.99 16.47 16.87 268,314 +0.36(+2.18%)
Jun 29, 2009 16.02 16.51 15.68 16.51 373,021 +0.54(+3.38%)
Jun 26, 2009 15.73 16.03 15.67 15.97 600,462 +0.17(+1.08%)
Jun 25, 2009 15.72 15.84 15.27 15.80 224,698 +0.40(+2.60%)
Jun 24, 2009 15.58 15.67 15.20 15.40 215,798 +0.00(+0.00%)
Jun 23, 2009 15.84 16.10 15.38 15.40 173,185 -0.41(-2.59%)
Jun 22, 2009 16.01 16.10 15.81 15.81 128,377 -0.26(-1.62%)
Jun 19, 2009 15.42 16.46 15.27 16.07 602,657 +0.81(+5.31%)
Jun 18, 2009 14.94 15.47 14.94 15.26 112,334 +0.16(+1.06%)
Jun 17, 2009 14.79 15.28 14.49 15.10 302,706 +0.17(+1.14%)
Jun 16, 2009 15.33 15.53 14.87 14.93 106,010 -0.42(-2.74%)
Jun 15, 2009 15.65 15.67 14.97 15.35 204,074 -0.54(-3.40%)
Jun 12, 2009 15.84 15.94 15.43 15.89 154,318 +0.01(+0.06%)
Jun 11, 2009 16.39 16.65 15.83 15.88 189,875 -0.54(-3.29%)
Jun 10, 2009 16.38 16.62 16.07 16.42 224,392 +0.03(+0.18%)
Jun 09, 2009 16.15 16.53 16.12 16.39 107,473 +0.27(+1.67%)
Jun 08, 2009 15.99 16.36 15.85 16.12 140,707 -0.08(-0.49%)
Jun 05, 2009 16.69 16.74 16.14 16.20 218,271 -0.50(-2.99%)
Jun 04, 2009 15.93 16.74 15.78 16.70 341,451 +0.83(+5.23%)
Jun 03, 2009 15.70 15.89 15.70 15.87 111,704 +0.11(+0.70%)
Jun 02, 2009 14.94 15.89 14.94 15.76 359,139 +0.71(+4.72%)
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.