Bj's Restaurants Inc (NQ: BJRI )

44.62 USD -0.58 (-1.28%)
Streaming Delayed Price Updated: 12:50 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 20.13 20.71 20.13 20.25 175,222 +0.20(+1.00%)
May 30, 2007 20.19 20.39 19.92 20.05 132,413 -0.30(-1.47%)
May 29, 2007 20.12 20.56 20.03 20.35 102,166 +0.34(+1.70%)
May 25, 2007 20.11 20.37 19.96 20.01 106,224 +0.02(+0.10%)
May 24, 2007 20.28 20.60 19.94 19.99 119,590 -0.31(-1.53%)
May 23, 2007 20.49 20.84 20.19 20.30 51,224 -0.22(-1.07%)
May 22, 2007 20.24 20.52 20.16 20.52 95,446 +0.23(+1.13%)
May 21, 2007 20.44 20.61 20.12 20.29 94,514 -0.26(-1.27%)
May 18, 2007 20.40 20.69 20.29 20.55 83,327 +0.21(+1.03%)
May 17, 2007 20.34 20.39 20.23 20.34 60,291 -0.09(-0.44%)
May 16, 2007 20.40 20.79 20.29 20.43 92,870 +0.13(+0.64%)
May 15, 2007 20.69 21.00 20.20 20.30 94,986 -0.44(-2.12%)
May 14, 2007 21.02 21.44 20.50 20.74 114,956 -0.35(-1.66%)
May 11, 2007 21.05 21.15 20.75 21.09 59,897 +0.25(+1.20%)
May 10, 2007 21.26 21.33 20.76 20.84 120,199 -0.57(-2.66%)
May 09, 2007 21.21 21.46 20.75 21.41 126,036 +0.10(+0.47%)
May 08, 2007 21.13 21.36 20.66 21.31 82,492 +0.15(+0.71%)
May 07, 2007 21.11 21.28 21.00 21.16 82,011 +0.18(+0.86%)
May 04, 2007 21.06 21.06 20.81 20.98 92,729 +0.01(+0.05%)
May 03, 2007 20.77 21.02 20.61 20.97 180,085 +0.16(+0.77%)
May 02, 2007 20.52 20.86 20.42 20.81 99,539 +0.26(+1.27%)
May 01, 2007 20.58 20.69 20.01 20.55 149,990 -0.04(-0.19%)
Apr 30, 2007 21.45 21.45 20.41 20.59 152,815 -0.79(-3.70%)
Apr 27, 2007 21.44 21.85 21.10 21.38 198,592 +0.56(+2.69%)
Apr 26, 2007 20.86 20.93 20.67 20.82 42,749 +0.04(+0.19%)
Apr 25, 2007 20.95 21.13 20.71 20.78 114,556 -0.17(-0.81%)
Apr 24, 2007 20.98 21.22 20.63 20.95 103,184 +0.05(+0.24%)
Apr 23, 2007 20.80 21.00 20.80 20.90 62,149 +0.03(+0.14%)
Apr 20, 2007 20.55 20.93 20.55 20.87 76,269 +0.23(+1.11%)
Apr 19, 2007 20.47 20.73 20.35 20.64 131,729 +0.07(+0.34%)
Apr 18, 2007 21.09 21.23 20.53 20.57 110,428 -0.57(-2.70%)
Apr 17, 2007 20.93 21.53 20.93 21.14 204,685 +0.19(+0.91%)
Apr 16, 2007 20.60 21.00 20.60 20.95 154,113 +0.49(+2.39%)
Apr 13, 2007 20.15 20.47 20.15 20.46 67,409 +0.37(+1.84%)
Apr 12, 2007 20.25 20.51 20.06 20.09 167,551 -0.31(-1.52%)
Apr 11, 2007 20.82 20.82 20.20 20.40 112,456 -0.41(-1.97%)
Apr 10, 2007 20.71 20.81 20.58 20.81 60,062 +0.08(+0.39%)
Apr 09, 2007 21.01 21.01 20.73 20.73 65,470 -0.21(-1.00%)
Apr 05, 2007 21.24 21.31 20.90 20.94 66,535 -0.27(-1.27%)
Apr 04, 2007 21.92 21.92 21.15 21.21 140,152 -0.67(-3.06%)
Apr 03, 2007 21.56 21.89 21.42 21.88 295,161 +0.37(+1.72%)
Apr 02, 2007 21.09 21.53 20.87 21.51 188,522 +0.38(+1.80%)
Mar 30, 2007 21.10 21.20 20.85 21.13 161,958 +0.03(+0.14%)
Mar 29, 2007 20.98 21.11 20.76 21.10 239,777 +0.24(+1.15%)
Mar 28, 2007 20.81 20.87 20.69 20.86 69,681 -0.15(-0.71%)
Mar 27, 2007 21.12 21.17 20.95 21.01 174,105 -0.14(-0.66%)
Mar 26, 2007 21.43 21.47 20.97 21.15 104,182 -0.25(-1.17%)
Mar 23, 2007 21.24 21.51 21.24 21.40 170,479 +0.12(+0.56%)
Mar 22, 2007 21.28 21.34 21.12 21.28 57,327 -0.02(-0.09%)
Mar 21, 2007 20.77 21.30 20.70 21.30 94,695 +0.50(+2.40%)
Mar 20, 2007 20.65 20.88 20.61 20.80 123,118 +0.10(+0.48%)
Mar 19, 2007 20.68 20.82 20.57 20.70 95,069 +0.19(+0.93%)
Mar 16, 2007 20.76 20.79 20.30 20.51 202,513 -0.26(-1.25%)
Mar 15, 2007 20.58 20.82 20.55 20.77 75,134 +0.12(+0.58%)
Mar 14, 2007 20.66 20.84 20.34 20.65 47,260 -0.10(-0.48%)
Mar 13, 2007 20.83 20.91 20.54 20.75 182,995 -0.08(-0.38%)
Mar 12, 2007 20.74 20.93 20.57 20.83 75,910 +0.18(+0.87%)
Mar 09, 2007 20.74 20.74 20.50 20.65 59,476 +0.03(+0.15%)
Mar 08, 2007 20.18 20.67 20.00 20.62 150,714 +0.61(+3.05%)
Mar 07, 2007 20.06 20.34 19.97 20.01 93,536 -0.11(-0.55%)
Mar 06, 2007 19.82 20.13 19.64 20.12 88,897 +0.48(+2.44%)
Mar 05, 2007 20.00 20.08 19.50 19.64 159,414 -0.37(-1.85%)
Mar 02, 2007 20.17 20.40 20.00 20.01 104,198 -0.25(-1.23%)
Mar 01, 2007 20.05 20.58 19.96 20.26 61,280 -0.12(-0.59%)
Feb 28, 2007 20.37 20.63 20.12 20.38 83,475 -0.02(-0.10%)
Feb 27, 2007 21.11 21.15 20.32 20.40 103,619 -1.10(-5.12%)
Feb 26, 2007 21.35 21.55 21.10 21.50 122,879 +0.16(+0.75%)
Feb 23, 2007 21.30 21.47 21.22 21.34 62,976 -0.05(-0.23%)
Feb 22, 2007 21.49 21.49 21.21 21.39 142,601 -0.03(-0.14%)
Feb 21, 2007 21.05 21.50 21.05 21.42 138,541 +0.23(+1.09%)
Feb 20, 2007 20.54 21.30 20.34 21.19 206,678 +0.56(+2.71%)
Feb 16, 2007 20.40 20.63 19.78 20.63 241,422 +0.64(+3.20%)
Feb 15, 2007 20.28 20.32 19.83 19.99 91,625 -0.41(-2.01%)
Feb 14, 2007 20.17 20.81 20.17 20.40 79,332 +0.11(+0.54%)
Feb 13, 2007 19.85 20.54 19.85 20.29 76,383 +0.47(+2.37%)
Feb 12, 2007 20.24 20.25 19.76 19.82 123,257 -0.31(-1.54%)
Feb 09, 2007 20.17 20.32 20.00 20.13 61,761 -0.12(-0.59%)
Feb 08, 2007 20.52 20.52 20.08 20.25 49,162 -0.36(-1.75%)
Feb 07, 2007 20.55 20.68 20.31 20.61 62,821 -0.03(-0.15%)
Feb 06, 2007 20.41 20.64 20.03 20.64 75,442 +0.28(+1.38%)
Feb 05, 2007 20.86 20.89 19.95 20.36 162,145 -0.57(-2.72%)
Feb 02, 2007 21.23 21.23 20.77 20.93 102,785 -0.29(-1.37%)
Feb 01, 2007 20.51 21.23 20.51 21.22 205,682 +0.82(+4.02%)
Jan 31, 2007 20.61 20.75 20.36 20.40 155,636 -0.28(-1.35%)
Jan 30, 2007 20.95 20.95 20.66 20.68 48,428 -0.27(-1.29%)
Jan 29, 2007 20.54 21.02 20.54 20.95 96,256 +0.32(+1.55%)
Jan 26, 2007 20.78 20.90 20.46 20.63 77,306 -0.15(-0.72%)
Jan 25, 2007 20.95 21.00 20.46 20.78 110,423 -0.22(-1.05%)
Jan 24, 2007 20.58 21.12 20.58 21.00 69,145 +0.41(+1.99%)
Jan 23, 2007 21.01 21.17 20.57 20.59 74,530 -0.41(-1.95%)
Jan 22, 2007 21.47 21.47 20.81 21.00 86,581 -0.48(-2.23%)
Jan 19, 2007 20.50 21.49 20.41 21.48 89,556 +0.94(+4.58%)
Jan 18, 2007 20.88 20.99 20.52 20.54 136,175 -0.31(-1.49%)
Jan 17, 2007 20.69 21.02 20.69 20.85 90,121 +0.04(+0.19%)
Jan 16, 2007 20.98 21.49 20.66 20.81 138,798 -0.13(-0.62%)
Jan 12, 2007 20.92 21.20 20.86 20.94 76,584 -0.03(-0.14%)
Jan 11, 2007 20.69 21.25 20.68 20.97 104,803 +0.43(+2.09%)
Jan 10, 2007 20.30 20.72 20.26 20.54 94,050 +0.18(+0.88%)
Jan 09, 2007 20.17 20.52 20.13 20.36 130,772 +0.30(+1.50%)
Jan 08, 2007 20.03 20.20 19.90 20.06 63,171 +0.10(+0.50%)
Jan 05, 2007 20.15 20.17 19.89 19.96 97,383 -0.13(-0.65%)
Jan 04, 2007 19.36 20.11 19.22 20.09 148,983 +0.68(+3.50%)
Jan 03, 2007 20.33 20.58 19.38 19.41 105,484 -0.80(-3.96%)
Dec 29, 2006 19.95 20.31 19.93 20.21 74,123 +0.29(+1.46%)
Dec 28, 2006 20.05 20.18 19.81 19.92 44,784 -0.29(-1.43%)
Dec 27, 2006 19.87 20.32 19.73 20.21 102,413 +0.32(+1.61%)
Dec 26, 2006 19.56 19.90 19.54 19.89 49,843 +0.30(+1.53%)
Dec 22, 2006 19.53 19.79 19.44 19.59 24,430 +0.12(+0.62%)
Dec 21, 2006 19.50 19.66 19.45 19.47 87,496 +0.03(+0.15%)
Dec 20, 2006 19.00 19.53 18.82 19.44 48,601 +0.40(+2.10%)
Dec 19, 2006 19.12 19.20 18.50 19.04 191,670 -0.12(-0.63%)
Dec 18, 2006 19.61 19.83 19.11 19.16 87,474 -0.38(-1.94%)
Dec 15, 2006 19.86 19.96 19.48 19.54 69,265 -0.21(-1.06%)
Dec 14, 2006 19.86 20.28 19.70 19.75 96,540 -0.15(-0.75%)
Dec 13, 2006 19.85 20.13 19.85 19.90 46,868 +0.22(+1.12%)
Dec 12, 2006 20.23 20.23 19.68 19.68 70,095 -0.53(-2.62%)
Dec 11, 2006 19.96 20.39 19.94 20.21 48,665 +0.15(+0.75%)
Dec 08, 2006 20.35 20.35 19.95 20.06 124,510 -0.28(-1.38%)
Dec 07, 2006 20.72 20.91 20.32 20.34 29,771 -0.40(-1.93%)
Dec 06, 2006 20.76 20.90 20.55 20.74 50,214 -0.06(-0.29%)
Dec 05, 2006 21.50 21.68 20.78 20.80 76,965 -0.70(-3.26%)
Dec 04, 2006 21.10 21.71 20.89 21.50 62,030 +0.41(+1.94%)
Dec 01, 2006 20.85 21.10 20.62 21.09 85,569 +0.35(+1.67%)
Nov 30, 2006 21.03 21.03 20.62 20.74 134,000 -0.35(-1.64%)
Nov 29, 2006 20.89 21.17 20.86 21.09 51,752 +0.30(+1.44%)
Nov 28, 2006 20.52 20.88 20.28 20.79 79,291 +0.26(+1.27%)
Nov 27, 2006 21.08 21.10 20.46 20.53 99,887 -0.70(-3.30%)
Nov 24, 2006 21.01 21.26 20.95 21.23 25,083 +0.00(+0.00%)
Nov 22, 2006 21.39 21.41 21.03 21.23 27,377 -0.16(-0.75%)
Nov 21, 2006 21.02 21.42 20.98 21.39 56,150 +0.43(+2.05%)
Nov 20, 2006 20.94 21.00 20.67 20.96 62,819 -0.03(-0.14%)
Nov 17, 2006 21.27 21.48 20.93 20.99 113,908 -0.63(-2.91%)
Nov 16, 2006 21.98 21.98 21.51 21.62 83,193 -0.38(-1.73%)
Nov 15, 2006 21.40 22.20 21.35 22.00 72,355 +0.66(+3.09%)
Nov 14, 2006 21.16 21.36 20.96 21.34 96,741 +0.15(+0.71%)
Nov 13, 2006 20.52 21.29 20.47 21.19 44,971 +0.61(+2.96%)
Nov 10, 2006 20.34 20.61 20.03 20.58 89,944 +0.28(+1.38%)
Nov 09, 2006 21.06 21.06 20.29 20.30 125,479 -0.70(-3.33%)
Nov 08, 2006 20.72 21.41 20.55 21.00 40,055 +0.23(+1.11%)
Nov 07, 2006 20.91 21.03 20.71 20.77 42,075 -0.07(-0.34%)
Nov 06, 2006 20.70 20.99 20.46 20.84 82,007 +0.30(+1.46%)
Nov 03, 2006 21.10 21.10 20.41 20.54 51,240 -0.47(-2.24%)
Nov 02, 2006 21.06 21.12 20.56 21.01 91,801 -0.16(-0.76%)
Nov 01, 2006 21.55 21.55 20.96 21.17 69,407 -0.36(-1.67%)
Oct 31, 2006 21.61 21.61 21.35 21.53 55,939 +0.03(+0.14%)
Oct 30, 2006 21.78 21.78 21.00 21.50 185,887 -0.30(-1.38%)
Oct 27, 2006 22.27 22.65 21.60 21.80 236,104 -1.06(-4.64%)
Oct 26, 2006 22.86 22.98 22.03 22.86 100,919 +0.42(+1.87%)
Oct 25, 2006 21.77 22.64 21.77 22.44 111,977 +0.68(+3.13%)
Oct 24, 2006 21.32 21.79 21.29 21.76 79,400 +0.46(+2.16%)
Oct 23, 2006 21.60 21.99 21.25 21.30 97,013 -0.41(-1.89%)
Oct 20, 2006 22.15 22.15 21.50 21.71 47,837 -0.31(-1.41%)
Oct 19, 2006 21.67 22.17 21.60 22.02 46,780 +0.23(+1.06%)
Oct 18, 2006 21.96 22.00 21.53 21.79 43,835 -0.09(-0.41%)
Oct 17, 2006 21.87 21.94 21.42 21.88 31,001 -0.08(-0.36%)
Oct 16, 2006 21.84 22.04 21.59 21.96 35,630 +0.06(+0.27%)
Oct 13, 2006 22.25 22.35 21.85 21.90 59,260 -0.31(-1.40%)
Oct 12, 2006 21.48 22.28 21.48 22.21 95,628 +0.92(+4.32%)
Oct 11, 2006 21.75 21.86 21.11 21.29 75,467 -0.62(-2.83%)
Oct 10, 2006 21.82 22.13 21.75 21.91 57,331 +0.06(+0.27%)
Oct 09, 2006 22.23 22.23 21.81 21.85 100,732 -0.52(-2.32%)
Oct 06, 2006 22.58 22.61 22.21 22.37 49,851 -0.37(-1.63%)
Oct 05, 2006 22.22 22.87 22.05 22.74 138,037 +0.38(+1.70%)
Oct 04, 2006 21.82 22.55 21.76 22.36 179,155 +0.54(+2.47%)
Oct 03, 2006 21.98 22.17 21.75 21.82 95,255 -0.31(-1.40%)
Oct 02, 2006 21.92 22.38 21.92 22.13 70,134 +0.12(+0.55%)
Sep 29, 2006 21.90 22.55 21.86 22.01 121,835 +0.03(+0.14%)
Sep 28, 2006 22.50 22.57 21.94 21.98 95,553 -0.42(-1.87%)
Sep 27, 2006 22.87 23.26 22.38 22.40 82,371 -0.47(-2.06%)
Sep 26, 2006 23.54 23.68 22.72 22.87 160,076 +0.33(+1.46%)
Sep 25, 2006 22.08 22.54 21.64 22.54 42,990 +0.44(+1.99%)
Sep 22, 2006 22.59 22.84 21.93 22.10 64,584 -0.65(-2.86%)
Sep 21, 2006 22.33 22.86 21.67 22.75 100,003 +0.48(+2.16%)
Sep 20, 2006 21.42 22.35 21.24 22.27 75,394 +0.93(+4.36%)
Sep 19, 2006 21.60 21.60 20.82 21.34 81,161 -0.26(-1.20%)
Sep 18, 2006 21.95 21.95 21.23 21.60 86,309 -0.48(-2.17%)
Sep 15, 2006 22.19 23.61 21.77 22.08 241,068 +0.11(+0.50%)
Sep 14, 2006 20.85 22.11 20.40 21.97 203,461 +1.70(+8.39%)
Sep 13, 2006 20.15 20.36 19.57 20.27 110,273 +0.16(+0.80%)
Sep 12, 2006 18.57 20.11 18.55 20.11 122,764 +1.61(+8.70%)
Sep 11, 2006 18.04 18.73 18.04 18.50 43,961 +0.31(+1.70%)
Sep 08, 2006 18.12 18.19 18.01 18.19 46,446 +0.11(+0.61%)
Sep 07, 2006 18.08 18.19 17.92 18.08 47,400 -0.05(-0.28%)
Sep 06, 2006 18.44 18.56 17.69 18.13 159,160 -0.52(-2.79%)
Sep 05, 2006 18.66 18.70 18.44 18.65 35,422 +0.08(+0.43%)
Sep 01, 2006 18.61 18.66 18.00 18.57 76,904 +0.14(+0.76%)
Aug 31, 2006 18.21 18.84 18.21 18.43 107,994 +0.23(+1.26%)
Aug 30, 2006 18.12 18.89 18.06 18.20 81,061 -0.13(-0.71%)
Aug 29, 2006 18.00 18.54 17.85 18.33 129,662 +0.36(+2.00%)
Aug 28, 2006 18.02 18.47 17.87 17.97 132,558 -0.08(-0.44%)
Aug 25, 2006 18.27 18.48 17.95 18.05 70,577 -0.28(-1.53%)
Aug 24, 2006 18.36 18.46 17.95 18.33 67,162 -0.01(-0.05%)
Aug 23, 2006 18.92 19.10 18.02 18.34 147,512 -0.63(-3.32%)
Aug 22, 2006 19.15 19.43 18.81 18.97 63,729 -0.26(-1.35%)
Aug 21, 2006 19.56 19.58 19.14 19.23 47,615 -0.50(-2.53%)
Aug 18, 2006 19.54 19.75 19.11 19.73 43,524 +0.32(+1.65%)
Aug 17, 2006 19.47 19.72 19.35 19.41 59,168 -0.24(-1.22%)
Aug 16, 2006 19.55 19.95 19.23 19.65 97,377 +0.39(+2.02%)
Aug 15, 2006 18.06 19.28 18.00 19.26 113,081 +1.45(+8.14%)
Aug 14, 2006 17.99 18.18 17.64 17.81 143,652 +0.04(+0.23%)
Aug 11, 2006 18.38 18.56 17.76 17.77 65,659 -0.73(-3.95%)
Aug 10, 2006 17.95 18.65 17.68 18.50 82,912 +0.63(+3.53%)
Aug 09, 2006 18.97 18.97 17.78 17.87 90,744 -0.88(-4.69%)
Aug 08, 2006 19.44 19.44 18.69 18.75 65,872 -0.63(-3.25%)
Aug 07, 2006 18.98 19.62 18.58 19.38 63,889 +0.43(+2.27%)
Aug 04, 2006 20.00 20.33 18.72 18.95 89,553 -0.95(-4.77%)
Aug 03, 2006 19.02 20.00 18.15 19.90 307,131 +1.95(+10.86%)
Aug 02, 2006 18.51 18.73 17.80 17.95 195,269 -0.54(-2.92%)
Aug 01, 2006 19.10 19.25 18.36 18.49 101,583 -0.64(-3.35%)
Jul 31, 2006 19.47 19.68 19.11 19.13 145,806 -0.40(-2.05%)
Jul 28, 2006 20.02 20.02 19.20 19.53 141,425 -0.32(-1.61%)
Jul 27, 2006 20.13 20.24 19.63 19.85 166,138 +0.13(+0.66%)
Jul 26, 2006 20.60 20.75 19.72 19.72 141,478 -0.78(-3.80%)
Jul 25, 2006 20.47 20.82 20.38 20.50 75,567 -0.03(-0.15%)
Jul 24, 2006 20.21 20.65 20.25 20.53 124,157 +0.32(+1.58%)
Jul 21, 2006 19.97 21.01 19.80 20.21 128,164 +0.24(+1.20%)
Jul 20, 2006 21.16 21.40 19.96 19.97 133,996 -1.07(-5.09%)
Jul 19, 2006 20.40 21.23 20.33 21.04 76,871 +0.75(+3.70%)
Jul 18, 2006 20.50 20.85 20.14 20.29 98,701 +0.08(+0.40%)
Jul 17, 2006 19.94 20.51 19.88 20.21 50,044 +0.17(+0.85%)
Jul 14, 2006 20.00 20.11 19.76 20.04 102,994 +0.09(+0.45%)
Jul 13, 2006 20.72 20.78 19.89 19.95 138,805 -0.97(-4.64%)
Jul 12, 2006 21.34 21.79 20.69 20.92 119,335 -0.54(-2.52%)
Jul 11, 2006 21.69 21.69 21.00 21.46 161,803 -0.29(-1.33%)
Jul 10, 2006 21.43 21.89 21.43 21.75 45,117 +0.35(+1.64%)
Jul 07, 2006 22.59 22.69 21.39 21.40 52,998 -1.33(-5.85%)
Jul 06, 2006 22.90 23.87 22.62 22.73 137,415 -0.04(-0.18%)
Jul 05, 2006 22.09 22.87 22.09 22.77 117,026 +0.42(+1.88%)
Jul 03, 2006 22.10 22.35 22.10 22.35 15,335 +0.01(+0.04%)
Jun 30, 2006 21.59 22.73 21.56 22.34 120,804 +0.99(+4.64%)
Jun 29, 2006 20.17 22.00 20.17 21.35 130,500 +1.05(+5.17%)
Jun 28, 2006 21.06 21.06 19.64 20.30 270,071 -0.67(-3.20%)
Jun 27, 2006 21.60 21.80 20.96 20.97 63,911 -0.62(-2.87%)
Jun 26, 2006 21.88 21.88 21.48 21.59 54,700 -0.05(-0.23%)
Jun 23, 2006 21.56 22.06 21.26 21.64 51,299 -0.03(-0.14%)
Jun 22, 2006 21.47 21.77 21.08 21.67 58,388 +0.12(+0.56%)
Jun 21, 2006 21.52 22.23 21.50 21.55 87,081 +0.04(+0.19%)
Jun 20, 2006 21.66 22.68 21.49 21.51 70,581 -0.06(-0.28%)
Jun 19, 2006 23.13 23.13 21.55 21.57 115,523 -1.40(-6.09%)
Jun 16, 2006 22.97 23.25 22.54 22.97 260,782 -0.11(-0.48%)
Jun 15, 2006 23.05 23.46 22.95 23.08 99,147 +0.30(+1.32%)
Jun 14, 2006 22.94 23.05 22.57 22.78 70,926 -0.20(-0.87%)
Jun 13, 2006 23.60 23.89 22.76 22.98 88,895 -0.64(-2.71%)
Jun 12, 2006 23.99 24.15 23.56 23.62 47,676 -0.27(-1.13%)
Jun 09, 2006 24.27 24.93 23.67 23.89 41,816 -0.31(-1.28%)
Jun 08, 2006 24.17 24.25 23.55 24.20 133,455 +0.03(+0.12%)
Jun 07, 2006 24.50 25.00 24.15 24.17 56,649 -0.35(-1.43%)
Jun 06, 2006 25.37 25.53 24.25 24.52 107,495 -0.71(-2.81%)
Jun 05, 2006 26.44 26.44 25.04 25.23 144,137 -1.43(-5.36%)
Jun 02, 2006 26.95 27.50 26.21 26.66 130,839 -0.67(-2.45%)
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.