Bj's Restaurants Inc (NQ: BJRI )

45.47 USD +1.16 (+2.62%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 26.02 26.77 25.43 26.66 171,253 +0.72(+2.78%)
May 30, 2006 26.15 26.15 25.22 25.94 66,427 -0.29(-1.11%)
May 26, 2006 26.34 26.47 25.51 26.23 95,942 -0.01(-0.04%)
May 25, 2006 25.26 26.25 25.07 26.24 81,776 +1.02(+4.04%)
May 24, 2006 23.68 25.28 23.47 25.22 209,733 +1.44(+6.06%)
May 23, 2006 24.48 24.76 23.57 23.78 144,927 -0.41(-1.69%)
May 22, 2006 23.63 24.35 23.63 24.19 53,201 +0.33(+1.38%)
May 19, 2006 23.62 24.00 23.50 23.86 83,025 +0.06(+0.25%)
May 18, 2006 24.04 24.10 23.75 23.80 48,748 -0.05(-0.21%)
May 17, 2006 24.20 24.30 23.72 23.85 70,243 -0.64(-2.61%)
May 16, 2006 23.75 24.62 23.67 24.49 56,611 +0.73(+3.07%)
May 15, 2006 23.66 24.43 23.39 23.76 145,412 -0.18(-0.75%)
May 12, 2006 24.40 24.45 23.58 23.94 128,110 -0.49(-2.01%)
May 11, 2006 25.13 25.40 24.43 24.43 65,177 -0.71(-2.82%)
May 10, 2006 25.85 25.85 24.87 25.14 29,167 -0.85(-3.27%)
May 09, 2006 25.37 26.22 25.17 25.99 41,569 +0.56(+2.20%)
May 08, 2006 26.11 26.13 24.90 25.43 89,786 -0.73(-2.79%)
May 05, 2006 25.54 26.41 25.39 26.16 37,818 +0.62(+2.43%)
May 04, 2006 25.26 25.59 25.21 25.54 34,524 +0.09(+0.35%)
May 03, 2006 25.60 25.71 25.22 25.45 16,599 -0.15(-0.59%)
May 02, 2006 25.25 25.60 24.88 25.60 31,150 +0.27(+1.09%)
May 01, 2006 26.42 26.50 25.29 25.33 23,909 -1.00(-3.82%)
Apr 28, 2006 25.15 26.70 24.80 26.33 100,600 +1.86(+7.60%)
Apr 27, 2006 24.53 24.98 24.34 24.47 43,648 -0.49(-1.96%)
Apr 26, 2006 25.82 25.82 24.73 24.96 37,603 -0.65(-2.54%)
Apr 25, 2006 25.89 25.89 25.21 25.61 34,945 -0.26(-1.01%)
Apr 24, 2006 26.07 26.24 25.85 25.87 34,858 -0.52(-1.97%)
Apr 21, 2006 26.31 26.64 25.96 26.39 36,463 +0.08(+0.30%)
Apr 20, 2006 26.14 26.41 25.61 26.31 29,190 +0.07(+0.27%)
Apr 19, 2006 25.94 26.44 25.81 26.24 30,149 +0.36(+1.39%)
Apr 18, 2006 25.50 26.09 24.51 25.88 181,303 +0.38(+1.49%)
Apr 17, 2006 26.08 26.08 25.02 25.50 60,382 -0.63(-2.41%)
Apr 13, 2006 25.53 26.13 25.25 26.13 23,487 +0.60(+2.35%)
Apr 12, 2006 25.52 25.64 25.32 25.53 20,035 +0.01(+0.04%)
Apr 11, 2006 25.70 25.73 25.09 25.52 31,353 -0.13(-0.51%)
Apr 10, 2006 25.61 26.06 25.54 25.65 19,922 +0.10(+0.39%)
Apr 07, 2006 26.28 26.42 25.45 25.55 38,904 -0.67(-2.56%)
Apr 06, 2006 25.81 26.25 25.70 26.22 58,969 +0.31(+1.20%)
Apr 05, 2006 26.54 26.54 25.75 25.91 116,588 -0.63(-2.37%)
Apr 04, 2006 26.26 26.74 26.18 26.54 63,733 +0.21(+0.80%)
Apr 03, 2006 27.00 27.00 26.04 26.33 34,610 -0.67(-2.48%)
Mar 31, 2006 26.50 27.00 26.32 27.00 56,658 +0.67(+2.54%)
Mar 30, 2006 26.34 26.75 26.17 26.33 25,782 -0.40(-1.50%)
Mar 29, 2006 26.30 26.79 25.99 26.73 38,294 +0.55(+2.10%)
Mar 28, 2006 25.75 26.20 25.75 26.18 26,716 +0.31(+1.20%)
Mar 27, 2006 25.75 26.34 25.51 25.87 43,627 -0.06(-0.23%)
Mar 24, 2006 26.18 26.36 25.67 25.93 45,864 +0.13(+0.50%)
Mar 23, 2006 26.34 26.34 25.69 25.80 31,200 -0.54(-2.05%)
Mar 22, 2006 25.48 26.40 25.37 26.34 34,800 +0.85(+3.33%)
Mar 21, 2006 26.27 26.64 25.46 25.49 51,387 -0.89(-3.37%)
Mar 20, 2006 25.76 26.40 25.60 26.38 49,328 +0.79(+3.09%)
Mar 17, 2006 24.99 25.88 24.80 25.59 200,639 +0.60(+2.40%)
Mar 16, 2006 25.25 25.25 24.87 24.99 114,733 -0.02(-0.08%)
Mar 15, 2006 25.21 25.25 25.00 25.01 155,013 +0.02(+0.08%)
Mar 14, 2006 24.60 25.26 24.59 24.99 54,589 +0.38(+1.54%)
Mar 13, 2006 24.50 24.83 24.44 24.61 41,108 +0.12(+0.49%)
Mar 10, 2006 24.27 24.50 24.10 24.49 30,648 +0.21(+0.86%)
Mar 09, 2006 24.26 24.63 24.10 24.28 32,953 +0.11(+0.46%)
Mar 08, 2006 24.34 24.64 24.00 24.17 20,892 -0.25(-1.02%)
Mar 07, 2006 24.69 24.95 24.29 24.42 35,763 -0.46(-1.85%)
Mar 06, 2006 25.11 25.11 24.62 24.88 29,275 -0.15(-0.60%)
Mar 03, 2006 25.08 25.29 24.88 25.03 97,801 -0.17(-0.67%)
Mar 02, 2006 26.11 26.11 24.76 25.20 64,477 -0.89(-3.41%)
Mar 01, 2006 25.38 26.13 25.38 26.09 29,064 +0.70(+2.76%)
Feb 28, 2006 26.98 26.97 25.26 25.39 121,109 -1.59(-5.89%)
Feb 27, 2006 26.72 26.98 26.35 26.98 43,456 +0.46(+1.73%)
Feb 24, 2006 26.43 26.89 25.84 26.52 70,917 +0.29(+1.11%)
Feb 23, 2006 26.52 26.59 26.06 26.23 34,520 -0.36(-1.35%)
Feb 22, 2006 25.98 26.75 25.86 26.59 61,367 +0.60(+2.31%)
Feb 21, 2006 26.32 26.62 25.54 25.99 49,856 -0.64(-2.40%)
Feb 17, 2006 26.75 26.75 26.17 26.63 28,604 +0.03(+0.11%)
Feb 16, 2006 26.40 26.66 26.25 26.60 34,800 +0.28(+1.06%)
Feb 15, 2006 26.07 26.37 25.67 26.32 55,567 +0.07(+0.27%)
Feb 14, 2006 25.50 26.43 25.46 26.25 60,746 +0.77(+3.02%)
Feb 13, 2006 25.95 25.95 25.48 25.48 44,395 -0.46(-1.77%)
Feb 10, 2006 25.65 26.03 25.36 25.94 28,980 +0.32(+1.25%)
Feb 09, 2006 25.89 26.13 25.62 25.62 22,932 -0.38(-1.46%)
Feb 08, 2006 25.32 26.07 25.32 26.00 38,017 +0.61(+2.40%)
Feb 07, 2006 25.90 26.00 25.23 25.39 47,949 -0.60(-2.31%)
Feb 06, 2006 27.16 27.16 25.99 25.99 55,846 -1.20(-4.41%)
Feb 03, 2006 25.91 27.40 25.63 27.19 112,439 +1.23(+4.74%)
Feb 02, 2006 25.46 25.97 25.09 25.96 117,355 +0.65(+2.57%)
Feb 01, 2006 25.25 25.47 25.16 25.31 135,656 +0.03(+0.12%)
Jan 31, 2006 25.01 25.50 24.98 25.28 108,429 +0.12(+0.48%)
Jan 30, 2006 25.09 25.16 24.94 25.16 34,378 +0.02(+0.08%)
Jan 27, 2006 25.07 25.25 24.72 25.14 39,061 +0.07(+0.28%)
Jan 26, 2006 25.05 25.27 24.99 25.07 66,576 +0.07(+0.28%)
Jan 25, 2006 24.71 25.01 24.51 25.00 31,246 +0.29(+1.17%)
Jan 24, 2006 24.78 24.79 24.44 24.71 32,462 -0.01(-0.04%)
Jan 23, 2006 24.62 24.82 24.15 24.72 24,473 +0.21(+0.86%)
Jan 20, 2006 24.40 24.60 24.18 24.51 35,043 +0.11(+0.45%)
Jan 19, 2006 23.71 24.40 23.51 24.40 40,997 +0.87(+3.70%)
Jan 18, 2006 23.47 23.74 23.43 23.53 42,047 -0.08(-0.34%)
Jan 17, 2006 23.79 24.01 23.42 23.61 41,684 -0.33(-1.38%)
Jan 13, 2006 24.19 24.30 23.81 23.94 19,401 -0.30(-1.24%)
Jan 12, 2006 24.02 24.49 23.96 24.24 86,100 +0.13(+0.54%)
Jan 11, 2006 24.20 24.25 23.95 24.11 85,775 -0.14(-0.58%)
Jan 10, 2006 24.40 24.45 24.17 24.25 152,704 -0.01(-0.04%)
Jan 09, 2006 24.40 24.50 24.20 24.26 173,136 -0.04(-0.16%)
Jan 06, 2006 24.39 24.42 24.01 24.30 198,200 +0.05(+0.21%)
Jan 05, 2006 24.19 24.45 23.91 24.25 95,573 +0.25(+1.04%)
Jan 04, 2006 23.01 24.07 22.99 24.00 146,704 +0.93(+4.03%)
Jan 03, 2006 22.75 23.12 22.27 23.07 41,945 +0.21(+0.92%)
Dec 30, 2005 23.17 23.23 22.79 22.86 35,398 -0.43(-1.85%)
Dec 29, 2005 23.50 23.82 23.29 23.29 13,972 -0.39(-1.65%)
Dec 28, 2005 23.80 23.84 23.36 23.68 32,900 +0.28(+1.20%)
Dec 27, 2005 23.71 23.81 23.04 23.40 43,800 -0.04(-0.17%)
Dec 23, 2005 23.48 23.58 23.08 23.44 26,647 -0.03(-0.13%)
Dec 22, 2005 23.30 23.47 23.00 23.47 27,300 +0.38(+1.65%)
Dec 21, 2005 22.91 23.27 22.91 23.09 27,693 +0.05(+0.22%)
Dec 20, 2005 22.50 23.14 22.49 23.04 76,832 +0.63(+2.81%)
Dec 19, 2005 23.90 23.90 22.26 22.41 103,298 -1.59(-6.62%)
Dec 16, 2005 24.00 24.23 23.75 24.00 124,555 -0.19(-0.79%)
Dec 15, 2005 24.76 24.80 23.83 24.19 46,059 -0.31(-1.27%)
Dec 14, 2005 24.40 24.81 24.40 24.50 86,240 +0.15(+0.62%)
Dec 13, 2005 24.09 24.44 24.00 24.35 142,396 +0.19(+0.79%)
Dec 12, 2005 23.98 24.25 23.76 24.16 110,620 +0.42(+1.77%)
Dec 09, 2005 23.75 23.90 23.57 23.74 37,431 +0.01(+0.04%)
Dec 08, 2005 23.36 23.73 23.36 23.73 50,024 +0.21(+0.89%)
Dec 07, 2005 23.23 23.60 23.11 23.52 44,514 +0.18(+0.77%)
Dec 06, 2005 23.38 23.69 23.34 23.34 100,356 -0.04(-0.17%)
Dec 05, 2005 23.75 23.75 23.35 23.38 35,789 -0.37(-1.56%)
Dec 02, 2005 23.87 23.87 23.51 23.75 25,449 +0.06(+0.25%)
Dec 01, 2005 23.75 24.75 23.56 23.69 156,286 -0.05(-0.21%)
Nov 30, 2005 23.49 23.75 23.23 23.74 31,478 +0.11(+0.47%)
Nov 29, 2005 23.58 23.75 23.25 23.63 62,172 +0.19(+0.81%)
Nov 28, 2005 23.46 23.77 23.22 23.44 87,196 -0.21(-0.89%)
Nov 25, 2005 23.52 23.75 23.21 23.65 7,870 +0.26(+1.11%)
Nov 23, 2005 23.42 23.56 23.30 23.39 15,741 -0.14(-0.59%)
Nov 22, 2005 22.90 23.58 22.72 23.53 42,110 +0.52(+2.26%)
Nov 21, 2005 23.40 23.40 22.74 23.01 39,239 -0.28(-1.20%)
Nov 18, 2005 23.09 23.35 22.81 23.29 73,879 +0.41(+1.79%)
Nov 17, 2005 21.64 22.88 21.64 22.88 45,187 +1.57(+7.37%)
Nov 16, 2005 21.81 21.87 21.20 21.31 29,314 -0.70(-3.18%)
Nov 15, 2005 23.07 23.20 21.95 22.01 59,434 -1.20(-5.17%)
Nov 14, 2005 23.31 23.31 23.11 23.21 42,636 -0.05(-0.21%)
Nov 11, 2005 22.48 23.36 22.48 23.26 113,461 +0.67(+2.97%)
Nov 10, 2005 22.50 22.80 21.83 22.59 37,511 +0.20(+0.89%)
Nov 09, 2005 22.22 22.55 22.13 22.39 31,271 +0.38(+1.73%)
Nov 08, 2005 22.32 22.33 21.80 22.01 44,815 -0.27(-1.21%)
Nov 07, 2005 22.00 22.38 21.63 22.28 69,208 +0.60(+2.77%)
Nov 04, 2005 22.13 22.14 21.65 21.68 72,331 -0.41(-1.86%)
Nov 03, 2005 22.25 23.04 21.97 22.09 108,273 +0.01(+0.05%)
Nov 02, 2005 22.12 22.33 21.90 22.08 53,910 +0.07(+0.32%)
Nov 01, 2005 21.55 22.37 21.31 22.01 95,441 +0.31(+1.43%)
Oct 31, 2005 21.19 21.87 21.18 21.70 253,879 +0.56(+2.65%)
Oct 28, 2005 20.00 21.75 20.00 21.14 196,567 +1.21(+6.07%)
Oct 27, 2005 20.44 20.77 19.46 19.93 56,342 -0.72(-3.49%)
Oct 26, 2005 20.71 21.26 20.46 20.65 126,600 -0.16(-0.77%)
Oct 25, 2005 20.75 20.96 20.56 20.81 84,184 +0.09(+0.43%)
Oct 24, 2005 20.36 20.82 20.01 20.72 68,297 +0.55(+2.73%)
Oct 21, 2005 19.45 20.29 19.45 20.17 45,746 +0.67(+3.44%)
Oct 20, 2005 19.40 19.60 19.25 19.50 36,068 -0.10(-0.51%)
Oct 19, 2005 18.96 19.65 18.79 19.60 81,140 +0.50(+2.62%)
Oct 18, 2005 19.55 19.67 18.90 19.10 56,785 -0.38(-1.95%)
Oct 17, 2005 19.80 19.89 19.05 19.48 47,272 -0.29(-1.47%)
Oct 14, 2005 19.72 19.89 19.54 19.77 22,705 +0.27(+1.38%)
Oct 13, 2005 19.60 19.90 18.90 19.50 138,985 -0.14(-0.71%)
Oct 12, 2005 20.25 20.39 19.60 19.64 70,592 -0.66(-3.25%)
Oct 11, 2005 20.32 20.70 20.28 20.30 69,751 -0.15(-0.73%)
Oct 10, 2005 20.31 20.65 20.09 20.45 123,566 -0.03(-0.15%)
Oct 07, 2005 20.78 20.78 20.09 20.48 101,753 -0.14(-0.68%)
Oct 06, 2005 20.24 20.97 19.85 20.62 198,044 +0.62(+3.10%)
Oct 05, 2005 20.13 20.84 19.78 20.00 143,427 -0.15(-0.74%)
Oct 04, 2005 20.51 21.08 20.15 20.15 102,585 -0.17(-0.84%)
Oct 03, 2005 20.55 21.74 20.05 20.32 220,048 -0.11(-0.54%)
Sep 30, 2005 20.18 20.63 20.00 20.43 76,267 +0.39(+1.95%)
Sep 29, 2005 19.45 20.12 19.20 20.04 121,563 +0.67(+3.46%)
Sep 28, 2005 19.73 19.90 19.20 19.37 89,350 -0.53(-2.66%)
Sep 27, 2005 19.99 20.20 19.56 19.90 90,240 -0.24(-1.19%)
Sep 26, 2005 19.37 20.58 19.37 20.14 107,950 +1.03(+5.39%)
Sep 23, 2005 19.11 19.39 18.90 19.11 96,135 -0.14(-0.73%)
Sep 22, 2005 19.25 19.74 18.94 19.25 115,124 -0.26(-1.33%)
Sep 21, 2005 19.85 20.00 19.50 19.51 73,720 -0.40(-2.01%)
Sep 20, 2005 20.22 20.39 19.85 19.91 61,723 -0.25(-1.24%)
Sep 19, 2005 20.93 20.96 19.97 20.16 56,517 -0.84(-4.00%)
Sep 16, 2005 20.23 21.19 19.99 21.00 134,024 +0.93(+4.63%)
Sep 15, 2005 20.66 20.76 19.92 20.07 76,350 -0.58(-2.81%)
Sep 14, 2005 21.02 21.14 20.61 20.65 66,300 -0.38(-1.81%)
Sep 13, 2005 21.07 21.48 20.72 21.03 78,172 -0.04(-0.19%)
Sep 12, 2005 20.05 21.11 19.86 21.07 166,240 +1.22(+6.15%)
Sep 09, 2005 19.83 20.08 19.42 19.85 113,659 +0.03(+0.15%)
Sep 08, 2005 20.80 20.80 19.66 19.82 162,221 -1.08(-5.17%)
Sep 07, 2005 20.77 20.99 20.70 20.90 172,969 +0.16(+0.77%)
Sep 06, 2005 20.83 20.99 20.50 20.74 204,171 +0.00(+0.00%)
Sep 02, 2005 20.99 20.99 20.61 20.74 141,396 -0.26(-1.24%)
Sep 01, 2005 21.28 21.31 20.47 21.00 139,627 -0.29(-1.36%)
Aug 31, 2005 21.11 21.38 20.94 21.29 55,244 +0.29(+1.38%)
Aug 30, 2005 21.00 21.29 20.71 21.00 158,511 +0.00(+0.00%)
Aug 29, 2005 20.83 21.07 20.45 21.00 28,750 +0.40(+1.94%)
Aug 26, 2005 21.32 21.33 20.45 20.60 32,860 -0.61(-2.88%)
Aug 25, 2005 20.72 21.29 20.69 21.21 81,289 +0.64(+3.11%)
Aug 24, 2005 22.03 22.03 20.25 20.57 312,859 -1.45(-6.58%)
Aug 23, 2005 22.26 22.30 21.98 22.02 52,203 -0.23(-1.03%)
Aug 22, 2005 22.85 22.85 22.16 22.25 93,979 -0.39(-1.72%)
Aug 19, 2005 22.57 22.90 22.51 22.64 17,601 -0.03(-0.13%)
Aug 18, 2005 22.59 23.12 22.40 22.67 54,869 -0.01(-0.04%)
Aug 17, 2005 22.39 22.96 22.39 22.68 36,836 +0.16(+0.71%)
Aug 16, 2005 22.84 23.04 22.39 22.52 68,924 -0.40(-1.75%)
Aug 15, 2005 22.70 22.92 22.20 22.92 54,471 +0.35(+1.57%)
Aug 12, 2005 22.93 22.93 22.50 22.57 28,978 -0.48(-2.10%)
Aug 11, 2005 23.02 23.05 22.53 23.05 61,379 +0.04(+0.17%)
Aug 10, 2005 23.05 23.19 22.71 23.01 53,882 +0.06(+0.26%)
Aug 09, 2005 23.24 23.32 22.90 22.95 152,162 -0.52(-2.22%)
Aug 08, 2005 23.20 23.49 23.12 23.47 61,065 +0.43(+1.87%)
Aug 05, 2005 23.41 23.74 23.04 23.04 66,329 -0.45(-1.92%)
Aug 04, 2005 23.50 23.69 23.00 23.49 65,988 -0.01(-0.04%)
Aug 03, 2005 23.92 23.92 23.31 23.50 29,782 -0.48(-2.00%)
Aug 02, 2005 23.99 24.25 23.50 23.98 161,236 -0.13(-0.54%)
Aug 01, 2005 24.10 24.50 23.91 24.11 70,214 -0.15(-0.62%)
Jul 29, 2005 24.17 24.50 23.85 24.26 97,726 +0.10(+0.41%)
Jul 28, 2005 22.11 24.21 22.03 24.16 190,567 +2.42(+11.13%)
Jul 27, 2005 22.67 22.67 21.50 21.74 52,184 -1.10(-4.82%)
Jul 26, 2005 22.72 22.86 21.61 22.84 102,619 +0.44(+1.96%)
Jul 25, 2005 21.73 22.91 21.73 22.40 159,690 -1.57(-6.55%)
Jul 22, 2005 23.05 23.97 23.02 23.97 42,273 +0.78(+3.36%)
Jul 21, 2005 23.62 23.62 22.75 23.19 65,487 -0.43(-1.82%)
Jul 20, 2005 23.09 23.62 23.01 23.62 149,876 +0.43(+1.85%)
Jul 19, 2005 22.50 23.37 22.50 23.19 106,030 +0.53(+2.34%)
Jul 18, 2005 22.16 22.66 22.02 22.66 62,279 +0.52(+2.35%)
Jul 15, 2005 21.95 22.31 21.91 22.14 41,210 +0.09(+0.43%)
Jul 14, 2005 21.57 22.50 21.52 22.05 81,608 +0.59(+2.77%)
Jul 13, 2005 21.15 21.47 21.06 21.45 345,643 +0.48(+2.29%)
Jul 12, 2005 20.91 21.53 20.86 20.97 54,432 +0.08(+0.38%)
Jul 11, 2005 20.39 21.10 20.39 20.89 36,323 +0.26(+1.26%)
Jul 08, 2005 20.12 20.89 20.00 20.63 56,618 +0.56(+2.79%)
Jul 07, 2005 20.00 20.23 20.00 20.07 50,591 +0.02(+0.10%)
Jul 06, 2005 20.74 20.74 20.00 20.05 44,196 -0.64(-3.09%)
Jul 05, 2005 20.52 20.75 20.28 20.69 67,100 +0.21(+1.03%)
Jul 01, 2005 20.49 20.55 20.17 20.48 57,700 +0.14(+0.69%)
Jun 30, 2005 20.03 20.71 19.95 20.34 64,389 +0.38(+1.90%)
Jun 29, 2005 19.62 20.17 19.37 19.96 56,423 +0.41(+2.10%)
Jun 28, 2005 19.58 19.66 19.32 19.55 82,417 +0.17(+0.88%)
Jun 27, 2005 19.50 19.88 19.29 19.38 79,178 -0.13(-0.67%)
Jun 24, 2005 19.85 19.85 19.23 19.51 183,860 -0.34(-1.71%)
Jun 23, 2005 20.57 20.74 19.81 19.85 78,312 -0.89(-4.29%)
Jun 22, 2005 20.68 20.93 20.53 20.74 139,134 +0.09(+0.44%)
Jun 21, 2005 20.35 20.89 20.22 20.65 195,422 -1.14(-5.23%)
Jun 20, 2005 22.00 22.00 21.75 21.79 29,667 -0.16(-0.73%)
Jun 17, 2005 22.25 22.25 21.95 21.95 77,154 -0.30(-1.35%)
Jun 16, 2005 22.16 22.25 21.68 22.25 86,027 +0.15(+0.68%)
Jun 15, 2005 22.05 22.61 21.82 22.10 260,611 +0.09(+0.41%)
Jun 14, 2005 21.43 22.02 21.43 22.01 101,851 +0.42(+1.95%)
Jun 13, 2005 21.31 21.61 21.01 21.59 63,754 +0.35(+1.65%)
Jun 10, 2005 21.00 21.36 20.98 21.24 187,596 +0.07(+0.33%)
Jun 09, 2005 21.10 21.25 20.84 21.17 78,741 +0.10(+0.47%)
Jun 08, 2005 20.74 21.18 20.42 21.07 97,572 +0.38(+1.84%)
Jun 07, 2005 19.95 21.14 19.91 20.69 157,503 +0.86(+4.34%)
Jun 06, 2005 19.85 19.95 19.58 19.83 46,796 +0.00(+0.00%)
Jun 03, 2005 19.65 19.95 19.65 19.83 136,469 +0.08(+0.40%)
Jun 02, 2005 19.74 19.82 19.51 19.75 64,900 +0.26(+1.33%)
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.