Bj's Restaurants Inc (NQ: BJRI )

32.27 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 12.13 12.87 12.12 12.82 518,381 +0.88(+7.37%)
May 29, 2008 11.79 12.11 11.73 11.94 244,771 +0.14(+1.19%)
May 28, 2008 11.86 12.03 11.67 11.80 275,826 +0.00(+0.00%)
May 27, 2008 11.54 12.04 11.54 11.80 530,293 +0.22(+1.90%)
May 26, 2008 12.07 12.15 11.46 11.58 699,422 +0.00(+0.00%)
May 23, 2008 12.07 12.15 11.46 11.58 699,422 -0.64(-5.24%)
May 22, 2008 12.40 12.79 12.18 12.22 280,399 -0.15(-1.21%)
May 21, 2008 13.15 13.35 12.29 12.37 298,536 -0.73(-5.57%)
May 20, 2008 13.48 13.53 12.94 13.10 169,934 -0.43(-3.18%)
May 19, 2008 13.55 13.70 13.42 13.53 178,957 +0.00(+0.00%)
May 16, 2008 13.70 13.71 13.40 13.53 225,909 -0.20(-1.46%)
May 15, 2008 13.65 13.76 13.44 13.73 167,941 +0.05(+0.37%)
May 14, 2008 14.04 14.05 13.63 13.68 139,929 -0.34(-2.43%)
May 13, 2008 14.08 14.08 13.91 14.02 184,707 -0.01(-0.07%)
May 12, 2008 13.92 14.13 13.88 14.03 202,990 +0.19(+1.37%)
May 09, 2008 13.99 14.31 13.80 13.84 142,944 -0.33(-2.33%)
May 08, 2008 14.11 14.19 13.94 14.17 376,353 +0.17(+1.21%)
May 07, 2008 14.28 14.50 13.98 14.00 222,144 -0.26(-1.82%)
May 06, 2008 14.13 14.33 13.98 14.26 155,168 +0.02(+0.14%)
May 05, 2008 14.25 14.43 13.87 14.24 163,496 -0.10(-0.70%)
May 02, 2008 14.61 14.88 14.28 14.34 265,656 -0.12(-0.83%)
May 01, 2008 13.90 14.61 13.85 14.46 571,689 +0.52(+3.73%)
Apr 30, 2008 13.69 14.02 13.49 13.94 438,240 +0.26(+1.90%)
Apr 29, 2008 13.56 13.78 13.34 13.68 226,702 +0.08(+0.59%)
Apr 28, 2008 14.06 14.38 13.55 13.60 296,622 -0.40(-2.86%)
Apr 25, 2008 14.19 15.09 13.44 14.00 1,186,452 -1.76(-11.17%)
Apr 24, 2008 15.60 15.96 15.23 15.76 409,031 -0.10(-0.63%)
Apr 23, 2008 15.13 15.89 15.09 15.86 252,904 +0.76(+5.03%)
Apr 22, 2008 15.00 15.31 14.69 15.10 226,923 -0.01(-0.07%)
Apr 21, 2008 15.70 15.70 14.93 15.11 308,270 -0.74(-4.67%)
Apr 18, 2008 14.94 15.97 14.84 15.85 331,875 +1.29(+8.86%)
Apr 17, 2008 14.95 14.95 14.43 14.56 107,178 -0.43(-2.87%)
Apr 16, 2008 14.36 15.05 14.01 14.99 212,488 +0.75(+5.27%)
Apr 15, 2008 13.71 14.35 13.23 14.24 308,692 +0.59(+4.32%)
Apr 14, 2008 13.80 13.89 13.56 13.65 65,368 -0.18(-1.30%)
Apr 11, 2008 13.77 14.23 13.70 13.83 131,777 -0.50(-3.49%)
Apr 10, 2008 13.70 14.45 13.54 14.33 130,565 +0.60(+4.37%)
Apr 09, 2008 13.79 14.15 13.68 13.73 102,074 -0.11(-0.79%)
Apr 08, 2008 14.05 14.15 13.80 13.84 78,653 -0.43(-3.01%)
Apr 07, 2008 14.69 14.77 14.08 14.27 131,942 -0.38(-2.59%)
Apr 04, 2008 14.92 14.92 14.27 14.65 68,117 -0.32(-2.14%)
Apr 03, 2008 14.77 15.07 14.62 14.97 216,443 -0.05(-0.33%)
Apr 02, 2008 15.07 15.47 14.93 15.02 166,701 -0.08(-0.53%)
Apr 01, 2008 14.73 15.11 14.54 15.10 272,632 +0.69(+4.79%)
Mar 31, 2008 13.92 14.75 13.83 14.41 314,889 +0.36(+2.56%)
Mar 28, 2008 14.86 14.93 14.00 14.05 155,007 -0.82(-5.51%)
Mar 27, 2008 15.13 15.20 14.80 14.87 68,229 -0.18(-1.20%)
Mar 26, 2008 15.06 15.30 14.84 15.05 142,173 -0.11(-0.73%)
Mar 25, 2008 15.42 15.44 14.81 15.16 130,428 -0.37(-2.38%)
Mar 24, 2008 14.74 15.63 14.37 15.53 287,101 +0.98(+6.74%)
Mar 21, 2008 14.29 14.60 13.75 14.55 497,473 +0.00(+0.00%)
Mar 20, 2008 14.29 14.60 13.75 14.55 497,473 +0.97(+7.14%)
Mar 19, 2008 14.20 14.48 13.58 13.58 185,128 -0.51(-3.62%)
Mar 18, 2008 13.42 14.16 13.22 14.09 414,354 +1.09(+8.38%)
Mar 17, 2008 12.34 13.32 12.15 13.00 284,381 +0.41(+3.26%)
Mar 14, 2008 12.99 13.10 12.45 12.59 236,547 -0.31(-2.40%)
Mar 13, 2008 13.12 13.29 12.80 12.90 535,793 -0.54(-4.02%)
Mar 12, 2008 12.76 13.98 12.75 13.44 581,294 +0.83(+6.58%)
Mar 11, 2008 12.05 12.61 11.74 12.61 214,322 +0.75(+6.32%)
Mar 10, 2008 12.28 12.74 11.79 11.86 197,589 -0.35(-2.87%)
Mar 07, 2008 11.86 12.42 11.82 12.21 304,220 +0.23(+1.92%)
Mar 06, 2008 12.62 12.81 11.97 11.98 269,402 -0.67(-5.30%)
Mar 05, 2008 13.32 13.41 12.61 12.65 263,834 -0.67(-5.03%)
Mar 04, 2008 13.10 13.59 12.92 13.32 222,931 +0.05(+0.38%)
Mar 03, 2008 13.75 13.88 13.14 13.27 184,852 -0.29(-2.14%)
Feb 29, 2008 14.43 14.50 13.53 13.56 214,295 -1.09(-7.44%)
Feb 28, 2008 14.95 14.97 14.45 14.65 186,585 -0.33(-2.20%)
Feb 27, 2008 14.75 15.18 14.50 14.98 215,069 +0.14(+0.94%)
Feb 26, 2008 14.16 14.87 14.12 14.84 256,037 +0.56(+3.92%)
Feb 25, 2008 13.62 14.33 13.36 14.28 200,212 +0.59(+4.31%)
Feb 22, 2008 13.55 13.71 13.00 13.69 391,906 +0.30(+2.24%)
Feb 21, 2008 13.96 14.04 13.27 13.39 232,594 -0.48(-3.46%)
Feb 20, 2008 14.02 14.02 13.37 13.87 187,396 -0.22(-1.56%)
Feb 19, 2008 13.87 14.15 13.67 14.09 290,089 +0.42(+3.07%)
Feb 18, 2008 14.79 15.05 13.62 13.67 908,502 +0.00(+0.00%)
Feb 15, 2008 14.79 15.05 13.62 13.67 908,502 -1.23(-8.26%)
Feb 14, 2008 15.74 15.81 14.74 14.90 474,008 -1.10(-6.87%)
Feb 13, 2008 16.28 16.36 15.47 16.00 275,939 -0.28(-1.72%)
Feb 12, 2008 15.66 16.33 15.66 16.28 316,269 +0.67(+4.29%)
Feb 11, 2008 15.59 15.62 14.82 15.61 269,160 +0.11(+0.71%)
Feb 08, 2008 15.66 15.83 15.22 15.50 254,298 -0.15(-0.96%)
Feb 07, 2008 14.43 15.73 14.26 15.65 384,861 +1.17(+8.08%)
Feb 06, 2008 15.42 15.60 14.39 14.48 359,998 -0.78(-5.11%)
Feb 05, 2008 16.39 16.50 15.17 15.26 289,592 -1.34(-8.07%)
Feb 04, 2008 17.06 17.08 16.50 16.60 174,024 -0.47(-2.75%)
Feb 01, 2008 17.36 17.47 16.78 17.07 228,718 -0.19(-1.10%)
Jan 31, 2008 16.17 17.31 16.00 17.26 446,521 +1.01(+6.22%)
Jan 30, 2008 15.80 16.66 15.80 16.25 305,090 +0.27(+1.69%)
Jan 29, 2008 15.62 16.06 15.62 15.98 204,575 +0.49(+3.16%)
Jan 28, 2008 15.90 15.94 15.15 15.49 302,064 -0.51(-3.19%)
Jan 25, 2008 16.12 16.58 15.80 16.00 378,642 +0.03(+0.19%)
Jan 24, 2008 16.00 16.33 15.58 15.97 556,427 +0.05(+0.31%)
Jan 23, 2008 13.19 16.00 12.93 15.92 933,729 +2.44(+18.10%)
Jan 22, 2008 11.95 13.61 11.95 13.48 697,858 +1.10(+8.89%)
Jan 21, 2008 12.40 12.81 12.28 12.38 226,972 +0.00(+0.00%)
Jan 18, 2008 12.40 12.81 12.28 12.38 226,972 -0.02(-0.16%)
Jan 17, 2008 12.36 12.49 12.05 12.40 219,702 +0.08(+0.65%)
Jan 16, 2008 12.72 12.72 11.63 12.32 745,679 -0.46(-3.60%)
Jan 15, 2008 13.20 13.30 12.75 12.78 258,631 -0.63(-4.70%)
Jan 14, 2008 13.84 14.02 13.32 13.41 285,281 -0.35(-2.54%)
Jan 11, 2008 14.16 14.54 13.71 13.76 338,114 -0.54(-3.78%)
Jan 10, 2008 13.78 14.35 13.55 14.30 361,028 +0.40(+2.88%)
Jan 09, 2008 14.24 14.51 13.61 13.90 390,788 -0.40(-2.80%)
Jan 08, 2008 14.81 14.96 14.27 14.30 345,900 -0.39(-2.65%)
Jan 07, 2008 14.30 15.00 14.30 14.69 370,144 +0.49(+3.45%)
Jan 04, 2008 15.03 15.05 14.15 14.20 424,217 -0.85(-5.65%)
Jan 03, 2008 15.71 15.80 15.03 15.05 275,371 -0.60(-3.83%)
Jan 02, 2008 16.29 16.33 15.48 15.65 356,461 -0.61(-3.75%)
Jan 01, 2008 16.35 16.46 16.07 16.26 344,135 +0.00(+0.00%)
Dec 31, 2007 16.35 16.46 16.07 16.26 344,135 -0.08(-0.49%)
Dec 28, 2007 16.56 17.00 16.33 16.34 230,025 -0.13(-0.79%)
Dec 27, 2007 17.15 17.16 16.36 16.47 256,685 -0.51(-3.00%)
Dec 26, 2007 16.95 17.14 16.86 16.98 238,243 -0.12(-0.70%)
Dec 24, 2007 17.37 17.39 17.03 17.10 172,829 -0.10(-0.58%)
Dec 21, 2007 17.99 18.12 17.16 17.20 473,385 -0.88(-4.87%)
Dec 20, 2007 18.47 18.47 17.90 18.08 221,362 -0.20(-1.09%)
Dec 19, 2007 18.78 18.78 18.24 18.28 255,857 -0.63(-3.33%)
Dec 18, 2007 18.13 19.13 17.91 18.91 189,085 +0.92(+5.11%)
Dec 17, 2007 18.07 18.17 17.86 17.99 161,147 -0.26(-1.42%)
Dec 14, 2007 18.32 18.52 18.00 18.25 158,924 -0.19(-1.03%)
Dec 13, 2007 19.69 19.81 18.35 18.44 378,433 -1.46(-7.34%)
Dec 12, 2007 19.66 19.97 19.51 19.90 306,179 +0.81(+4.24%)
Dec 11, 2007 19.79 19.97 18.96 19.09 353,968 -0.64(-3.24%)
Dec 10, 2007 19.08 19.97 18.91 19.73 239,489 +0.73(+3.84%)
Dec 07, 2007 18.15 19.25 18.00 19.00 269,774 +0.94(+5.20%)
Dec 06, 2007 17.03 18.21 17.03 18.06 192,545 +0.99(+5.80%)
Dec 05, 2007 17.57 17.57 17.03 17.07 126,829 -0.22(-1.27%)
Dec 04, 2007 17.12 17.40 17.07 17.29 121,997 +0.05(+0.29%)
Dec 03, 2007 17.85 17.85 17.24 17.24 254,313 -0.55(-3.09%)
Nov 30, 2007 18.42 18.64 17.52 17.79 180,250 -0.39(-2.15%)
Nov 29, 2007 18.72 18.72 17.84 18.18 120,568 -0.55(-2.94%)
Nov 28, 2007 17.69 18.75 17.52 18.73 495,612 +1.20(+6.85%)
Nov 27, 2007 17.57 17.85 17.52 17.53 324,878 -0.01(-0.06%)
Nov 26, 2007 17.79 18.09 17.52 17.54 141,403 -0.26(-1.46%)
Nov 23, 2007 17.95 18.22 17.66 17.80 37,601 +0.05(+0.28%)
Nov 21, 2007 17.75 18.15 17.55 17.75 134,139 +0.01(+0.06%)
Nov 20, 2007 18.69 18.69 17.65 17.74 570,302 -0.99(-5.29%)
Nov 19, 2007 19.02 19.02 18.28 18.73 266,293 -0.49(-2.55%)
Nov 16, 2007 18.45 19.41 18.42 19.22 284,753 +0.81(+4.40%)
Nov 15, 2007 18.62 18.81 18.16 18.41 245,434 -0.32(-1.71%)
Nov 14, 2007 19.07 19.14 18.53 18.73 138,012 -0.25(-1.32%)
Nov 13, 2007 19.20 19.20 18.70 18.98 157,926 +0.39(+2.10%)
Nov 12, 2007 18.38 19.20 18.38 18.59 213,457 +0.23(+1.25%)
Nov 09, 2007 18.54 18.68 18.21 18.36 164,949 -0.10(-0.54%)
Nov 08, 2007 18.32 18.50 18.03 18.46 302,283 +0.28(+1.54%)
Nov 07, 2007 19.20 19.41 18.14 18.18 357,653 -1.29(-6.63%)
Nov 06, 2007 19.54 19.64 19.16 19.47 179,118 -0.04(-0.21%)
Nov 05, 2007 19.69 19.87 19.23 19.51 170,889 -0.37(-1.86%)
Nov 02, 2007 19.34 20.11 19.07 19.88 355,284 +0.68(+3.54%)
Nov 01, 2007 19.49 19.92 18.90 19.20 304,732 -0.59(-2.98%)
Oct 31, 2007 19.27 20.14 19.21 19.79 214,139 +0.59(+3.07%)
Oct 30, 2007 19.40 19.59 19.09 19.20 234,148 -0.26(-1.34%)
Oct 29, 2007 19.70 19.70 19.00 19.46 291,607 -0.23(-1.17%)
Oct 26, 2007 19.10 20.00 19.08 19.69 434,313 +0.80(+4.24%)
Oct 25, 2007 18.97 19.12 18.56 18.89 396,177 -0.10(-0.53%)
Oct 24, 2007 19.69 19.73 18.80 18.99 376,369 -0.76(-3.85%)
Oct 23, 2007 20.25 20.25 19.63 19.75 151,672 -0.43(-2.13%)
Oct 22, 2007 19.85 20.34 19.71 20.18 171,000 +0.17(+0.85%)
Oct 19, 2007 20.11 20.30 19.63 20.01 163,954 -0.13(-0.65%)
Oct 18, 2007 19.55 20.32 19.55 20.14 193,577 +0.54(+2.76%)
Oct 17, 2007 19.70 19.77 19.30 19.60 370,597 +0.14(+0.72%)
Oct 16, 2007 19.51 19.71 19.40 19.46 120,049 -0.06(-0.31%)
Oct 15, 2007 19.80 19.80 19.28 19.52 379,926 -0.32(-1.61%)
Oct 12, 2007 20.02 20.25 19.73 19.84 194,270 -0.21(-1.05%)
Oct 11, 2007 20.50 20.50 19.85 20.05 185,936 -0.45(-2.20%)
Oct 10, 2007 20.40 20.95 20.36 20.50 173,958 +0.00(+0.00%)
Oct 09, 2007 20.61 20.64 20.32 20.50 333,710 -0.08(-0.39%)
Oct 08, 2007 20.60 20.80 20.28 20.58 208,994 -0.02(-0.10%)
Oct 05, 2007 20.71 20.71 20.50 20.60 194,999 +0.13(+0.64%)
Oct 04, 2007 20.83 20.83 20.43 20.47 210,878 -0.32(-1.54%)
Oct 03, 2007 20.96 21.30 20.60 20.79 291,058 -0.22(-1.05%)
Oct 02, 2007 20.95 21.50 20.76 21.01 175,427 +0.15(+0.72%)
Oct 01, 2007 20.75 21.65 20.68 20.86 334,943 -0.19(-0.90%)
Sep 28, 2007 21.81 21.83 20.90 21.05 236,034 -0.74(-3.40%)
Sep 27, 2007 21.86 22.00 21.45 21.79 195,992 -0.06(-0.27%)
Sep 26, 2007 22.33 22.72 21.72 21.85 139,123 -0.32(-1.44%)
Sep 25, 2007 22.92 23.02 22.03 22.17 219,168 -0.67(-2.93%)
Sep 24, 2007 22.70 23.58 22.70 22.84 148,137 +0.09(+0.40%)
Sep 21, 2007 23.37 23.41 22.72 22.75 179,204 -0.40(-1.73%)
Sep 20, 2007 23.46 23.62 22.91 23.15 266,675 -0.38(-1.61%)
Sep 19, 2007 23.65 24.04 23.50 23.53 150,469 +0.16(+0.68%)
Sep 18, 2007 23.04 23.50 22.13 23.37 166,074 +0.47(+2.05%)
Sep 17, 2007 22.61 23.12 22.34 22.90 81,305 +0.19(+0.84%)
Sep 14, 2007 21.95 22.83 21.91 22.71 93,967 +0.56(+2.53%)
Sep 13, 2007 21.96 22.64 21.87 22.15 93,172 +0.13(+0.59%)
Sep 12, 2007 22.20 22.76 21.98 22.02 155,916 -0.22(-0.99%)
Sep 11, 2007 22.11 22.50 22.11 22.24 143,187 +0.14(+0.63%)
Sep 10, 2007 22.95 23.00 22.06 22.10 295,217 -0.67(-2.94%)
Sep 07, 2007 23.00 23.11 22.68 22.77 114,260 -0.64(-2.73%)
Sep 06, 2007 23.10 23.41 22.89 23.41 125,352 +0.34(+1.47%)
Sep 05, 2007 23.12 23.30 22.80 23.07 133,890 -0.14(-0.60%)
Sep 04, 2007 22.63 23.26 22.43 23.21 207,378 +0.56(+2.47%)
Aug 31, 2007 23.01 23.13 22.45 22.65 123,838 +0.04(+0.18%)
Aug 30, 2007 22.27 22.83 22.27 22.61 148,425 +0.04(+0.18%)
Aug 29, 2007 21.94 22.75 21.73 22.57 116,964 +0.71(+3.25%)
Aug 28, 2007 21.86 22.18 21.64 21.86 165,862 -0.17(-0.77%)
Aug 27, 2007 22.12 22.37 21.74 22.03 96,014 -0.12(-0.54%)
Aug 24, 2007 21.57 22.29 21.57 22.15 99,374 +0.47(+2.17%)
Aug 23, 2007 22.69 22.84 21.50 21.68 110,774 -1.09(-4.79%)
Aug 22, 2007 22.15 23.06 22.03 22.77 262,228 +0.89(+4.07%)
Aug 21, 2007 22.20 22.56 21.67 21.88 87,534 -0.38(-1.71%)
Aug 20, 2007 22.23 23.31 22.04 22.26 170,759 +0.08(+0.36%)
Aug 17, 2007 21.92 24.33 21.76 22.18 462,838 +0.86(+4.03%)
Aug 16, 2007 20.55 21.37 19.86 21.32 329,400 +0.74(+3.60%)
Aug 15, 2007 20.50 21.46 20.50 20.58 173,913 +0.08(+0.39%)
Aug 14, 2007 20.84 20.93 20.43 20.50 203,375 -0.30(-1.44%)
Aug 13, 2007 21.60 21.61 20.61 20.80 484,134 -0.63(-2.94%)
Aug 10, 2007 23.87 24.47 21.15 21.43 511,334 -2.38(-10.00%)
Aug 09, 2007 22.85 24.13 22.08 23.81 850,163 +0.81(+3.52%)
Aug 08, 2007 21.56 24.80 21.33 23.00 1,043,530 +1.55(+7.23%)
Aug 07, 2007 20.56 21.56 20.46 21.45 510,735 +0.98(+4.79%)
Aug 06, 2007 20.15 20.55 19.93 20.47 421,285 +0.40(+1.99%)
Aug 03, 2007 20.09 20.42 19.92 20.07 236,680 +0.14(+0.70%)
Aug 02, 2007 19.81 20.21 19.44 19.93 198,444 +0.20(+1.01%)
Aug 01, 2007 19.94 19.94 19.06 19.73 314,842 -0.27(-1.35%)
Jul 31, 2007 20.10 20.15 19.81 20.00 201,978 +0.03(+0.15%)
Jul 30, 2007 19.82 20.21 19.38 19.97 267,182 +0.16(+0.81%)
Jul 27, 2007 20.60 20.87 19.74 19.81 445,370 -0.30(-1.49%)
Jul 26, 2007 20.62 20.69 19.70 20.11 185,292 -0.70(-3.36%)
Jul 25, 2007 21.07 21.11 20.70 20.81 185,028 -0.20(-0.95%)
Jul 24, 2007 21.08 21.18 20.94 21.01 211,583 -0.27(-1.27%)
Jul 23, 2007 21.20 21.31 20.91 21.28 199,287 +0.21(+1.00%)
Jul 20, 2007 21.06 21.13 20.95 21.07 220,937 -0.04(-0.19%)
Jul 19, 2007 21.16 21.22 20.90 21.11 175,724 -0.16(-0.75%)
Jul 18, 2007 20.85 21.30 20.59 21.27 268,603 +0.37(+1.77%)
Jul 17, 2007 20.19 20.94 20.18 20.90 323,876 +0.62(+3.06%)
Jul 16, 2007 20.19 20.30 19.95 20.28 305,027 +0.07(+0.35%)
Jul 13, 2007 20.11 20.21 19.94 20.21 140,793 +0.09(+0.45%)
Jul 12, 2007 19.75 20.12 19.56 20.12 214,509 +0.49(+2.50%)
Jul 11, 2007 19.78 19.82 19.53 19.63 126,675 -0.20(-1.01%)
Jul 10, 2007 20.14 20.14 19.77 19.83 253,310 -0.35(-1.73%)
Jul 09, 2007 20.39 20.39 19.93 20.18 175,737 -0.24(-1.18%)
Jul 06, 2007 20.22 20.42 19.93 20.42 107,745 +0.15(+0.74%)
Jul 05, 2007 20.15 20.30 19.77 20.27 135,242 +0.24(+1.20%)
Jul 03, 2007 20.11 20.11 19.75 20.03 117,786 -0.02(-0.10%)
Jul 02, 2007 19.87 20.07 19.62 20.05 285,254 +0.31(+1.57%)
Jun 29, 2007 19.79 19.93 19.58 19.74 198,327 +0.07(+0.36%)
Jun 28, 2007 19.49 19.70 19.40 19.67 154,552 +0.19(+0.98%)
Jun 27, 2007 19.16 19.51 19.00 19.48 205,276 +0.19(+0.98%)
Jun 26, 2007 18.87 19.32 18.81 19.29 154,502 +0.50(+2.66%)
Jun 25, 2007 18.48 18.99 18.43 18.79 268,721 +0.34(+1.84%)
Jun 22, 2007 18.53 18.60 18.30 18.45 188,391 -0.15(-0.81%)
Jun 21, 2007 18.51 18.97 18.26 18.60 313,000 -0.05(-0.27%)
Jun 20, 2007 19.41 19.41 18.50 18.65 238,100 -0.66(-3.42%)
Jun 19, 2007 19.60 19.62 19.26 19.31 134,500 -0.45(-2.28%)
Jun 18, 2007 19.75 19.82 19.68 19.76 431,600 +0.03(+0.15%)
Jun 15, 2007 19.94 19.94 19.51 19.73 303,600 +0.08(+0.41%)
Jun 14, 2007 19.73 19.98 19.55 19.65 114,000 -0.12(-0.61%)
Jun 13, 2007 19.69 20.08 19.49 19.77 98,600 +0.14(+0.71%)
Jun 12, 2007 19.85 19.85 19.46 19.63 124,600 -0.37(-1.85%)
Jun 11, 2007 19.78 20.14 19.62 20.00 67,369 +0.08(+0.40%)
Jun 08, 2007 19.78 19.99 19.55 19.92 86,075 +0.14(+0.71%)
Jun 07, 2007 20.15 20.20 19.71 19.78 84,482 -0.51(-2.51%)
Jun 06, 2007 20.46 20.46 20.02 20.29 63,213 -0.33(-1.60%)
Jun 05, 2007 20.46 20.62 20.36 20.62 118,016 +0.02(+0.10%)
Jun 04, 2007 20.21 20.62 20.21 20.60 104,709 +0.24(+1.18%)
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.