Bj's Restaurants Inc (NQ: BJRI )

31.64 -0.77 (-2.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 42.85 42.98 41.73 42.61 304,688 -0.24(-0.57%)
May 30, 2012 43.50 43.71 42.80 42.85 226,366 -0.91(-2.09%)
May 29, 2012 43.75 43.79 42.99 43.77 259,260 +0.41(+0.94%)
May 25, 2012 43.63 43.63 42.95 43.36 381,898 -0.13(-0.29%)
May 24, 2012 44.65 45.13 43.09 43.48 476,771 -0.98(-2.21%)
May 23, 2012 42.94 44.60 42.94 44.47 486,823 +1.09(+2.51%)
May 22, 2012 42.75 43.64 42.70 43.38 361,403 +0.85(+1.99%)
May 21, 2012 42.31 42.69 41.13 42.53 685,567 +0.40(+0.95%)
May 18, 2012 42.64 43.38 42.01 42.13 491,281 -0.62(-1.46%)
May 17, 2012 44.03 44.03 42.71 42.75 662,914 -1.40(-3.17%)
May 16, 2012 44.36 44.80 44.06 44.16 326,778 -0.11(-0.24%)
May 15, 2012 44.46 44.89 43.93 44.26 701,011 -0.43(-0.96%)
May 14, 2012 44.50 45.17 44.08 44.69 583,827 -0.16(-0.35%)
May 11, 2012 43.74 44.90 43.74 44.85 505,421 +0.72(+1.63%)
May 10, 2012 43.64 44.42 43.36 44.13 486,924 +0.76(+1.75%)
May 09, 2012 42.91 43.56 42.61 43.37 778,600 +0.22(+0.52%)
May 08, 2012 42.73 43.22 41.97 43.14 598,149 +0.10(+0.23%)
May 07, 2012 42.84 43.80 42.81 43.05 473,638 +0.16(+0.36%)
May 04, 2012 42.29 43.02 42.02 42.89 749,029 +0.81(+1.92%)
May 03, 2012 41.98 42.40 41.84 42.08 399,378 -0.14(-0.32%)
May 02, 2012 41.39 42.51 41.19 42.22 555,306 +0.58(+1.40%)
May 01, 2012 42.34 43.35 41.59 41.64 694,385 -0.39(-0.93%)
Apr 30, 2012 43.79 43.95 41.57 42.02 746,934 -1.79(-4.09%)
Apr 27, 2012 44.03 45.25 42.70 43.81 1,644,159 -3.03(-6.46%)
Apr 26, 2012 46.00 47.14 45.94 46.84 392,627 +0.90(+1.97%)
Apr 25, 2012 45.77 46.69 45.50 45.94 313,834 +0.74(+1.64%)
Apr 24, 2012 44.96 45.94 44.74 45.20 378,744 +0.17(+0.37%)
Apr 23, 2012 45.25 45.46 44.62 45.03 576,008 -0.51(-1.11%)
Apr 20, 2012 46.85 46.87 45.49 45.54 537,923 -0.87(-1.87%)
Apr 19, 2012 46.95 47.29 46.04 46.40 449,126 -0.69(-1.47%)
Apr 18, 2012 47.23 47.74 46.51 47.09 399,725 -0.37(-0.78%)
Apr 17, 2012 47.68 47.87 47.20 47.46 297,267 +0.07(+0.14%)
Apr 16, 2012 47.68 47.68 46.89 47.40 246,318 -0.13(-0.27%)
Apr 13, 2012 47.77 48.14 47.43 47.52 218,261 -0.30(-0.63%)
Apr 12, 2012 47.27 48.23 46.87 47.82 297,965 +1.22(+2.61%)
Apr 11, 2012 46.57 47.42 46.52 46.61 443,259 +0.22(+0.48%)
Apr 10, 2012 47.60 47.70 45.98 46.38 473,041 -1.23(-2.58%)
Apr 09, 2012 47.43 47.67 47.25 47.61 202,512 -0.66(-1.37%)
Apr 05, 2012 48.13 48.61 47.04 48.27 372,004 -0.10(-0.20%)
Apr 04, 2012 48.93 48.98 47.79 48.37 216,816 -1.14(-2.30%)
Apr 03, 2012 49.50 49.85 49.18 49.51 256,413 -0.12(-0.24%)
Apr 02, 2012 49.10 49.81 48.96 49.62 387,545 +0.63(+1.29%)
Mar 30, 2012 48.89 49.62 48.62 48.99 498,064 +1.00(+2.09%)
Mar 29, 2012 47.88 48.23 47.63 47.99 172,944 -0.09(-0.18%)
Mar 28, 2012 48.89 49.49 47.68 48.08 172,371 -0.86(-1.75%)
Mar 27, 2012 49.07 49.38 48.64 48.93 255,012 -0.10(-0.20%)
Mar 26, 2012 46.78 49.52 46.63 49.03 880,624 +3.06(+6.67%)
Mar 23, 2012 46.44 46.44 45.17 45.97 299,115 -0.59(-1.27%)
Mar 22, 2012 45.81 46.63 45.61 46.56 227,298 +0.50(+1.08%)
Mar 21, 2012 46.65 47.17 46.03 46.06 311,420 -0.33(-0.71%)
Mar 20, 2012 46.73 46.80 46.13 46.39 306,230 -0.69(-1.47%)
Mar 19, 2012 47.16 47.44 46.75 47.08 275,817 -0.18(-0.39%)
Mar 16, 2012 48.64 48.65 47.22 47.27 331,963 -1.54(-3.15%)
Mar 15, 2012 48.27 48.86 47.73 48.81 296,683 +0.71(+1.48%)
Mar 14, 2012 48.51 48.79 47.83 48.10 183,062 -0.67(-1.38%)
Mar 13, 2012 48.70 48.77 48.09 48.77 337,291 +0.21(+0.44%)
Mar 12, 2012 48.81 49.06 48.28 48.55 258,753 -0.10(-0.20%)
Mar 09, 2012 48.28 49.02 48.18 48.65 219,092 +0.55(+1.15%)
Mar 08, 2012 47.83 48.20 47.03 48.10 266,867 +0.65(+1.37%)
Mar 07, 2012 46.80 47.53 46.76 47.44 233,351 +0.65(+1.39%)
Mar 06, 2012 47.05 47.37 46.72 46.79 321,411 -0.69(-1.45%)
Mar 05, 2012 46.81 47.69 46.71 47.48 243,964 +0.36(+0.76%)
Mar 02, 2012 47.54 47.84 46.41 47.12 558,622 -0.36(-0.76%)
Mar 01, 2012 48.17 48.61 47.40 47.48 384,793 -0.83(-1.71%)
Feb 29, 2012 48.90 49.29 48.30 48.31 268,713 -0.59(-1.21%)
Feb 28, 2012 48.65 49.05 48.08 48.90 305,419 +0.44(+0.90%)
Feb 27, 2012 48.65 49.23 48.34 48.47 377,523 -0.45(-0.91%)
Feb 24, 2012 49.38 49.56 48.77 48.91 301,565 -0.49(-0.99%)
Feb 23, 2012 49.62 49.80 49.22 49.40 300,582 -0.05(-0.10%)
Feb 22, 2012 50.18 50.29 48.97 49.45 401,702 -1.08(-2.14%)
Feb 21, 2012 50.79 51.78 50.17 50.53 500,858 -0.15(-0.29%)
Feb 17, 2012 51.01 51.49 49.58 50.67 872,653 -1.66(-3.18%)
Feb 16, 2012 51.81 52.54 51.76 52.34 458,264 +0.48(+0.92%)
Feb 15, 2012 52.31 52.69 51.74 51.86 384,012 -0.22(-0.43%)
Feb 14, 2012 51.68 52.22 51.34 52.09 288,492 +0.34(+0.66%)
Feb 13, 2012 51.88 52.06 51.41 51.74 278,355 +0.26(+0.51%)
Feb 10, 2012 51.57 51.73 51.22 51.48 484,721 -0.47(-0.90%)
Feb 09, 2012 51.90 52.48 51.60 51.95 187,118 +0.01(+0.02%)
Feb 08, 2012 51.52 51.98 51.50 51.94 422,191 +0.42(+0.81%)
Feb 07, 2012 51.59 52.07 50.82 51.52 283,603 +0.07(+0.13%)
Feb 06, 2012 52.37 52.65 51.26 51.45 712,090 -1.35(-2.56%)
Feb 03, 2012 51.04 52.99 50.52 52.81 542,658 +2.38(+4.73%)
Feb 02, 2012 49.46 50.45 49.45 50.42 391,732 +0.90(+1.82%)
Feb 01, 2012 48.74 49.62 48.50 49.52 370,964 +0.84(+1.73%)
Jan 31, 2012 48.01 48.75 47.40 48.68 520,081 +1.00(+2.10%)
Jan 30, 2012 47.14 47.80 46.67 47.68 403,836 +0.09(+0.18%)
Jan 27, 2012 46.27 47.68 46.27 47.59 281,617 +0.95(+2.04%)
Jan 26, 2012 46.46 46.83 46.30 46.64 312,084 +0.41(+0.88%)
Jan 25, 2012 44.25 46.51 44.06 46.23 570,754 +1.77(+3.98%)
Jan 24, 2012 44.22 44.80 43.64 44.46 321,601 -0.01(-0.02%)
Jan 23, 2012 44.25 44.68 44.17 44.47 406,240 +0.11(+0.24%)
Jan 20, 2012 43.56 44.51 43.48 44.36 212,388 +0.80(+1.83%)
Jan 19, 2012 44.22 44.27 43.49 43.56 331,891 -0.71(-1.60%)
Jan 18, 2012 43.32 44.39 43.04 44.27 180,088 +1.03(+2.39%)
Jan 17, 2012 44.31 44.31 42.99 43.24 382,045 -0.90(-2.05%)
Jan 13, 2012 43.76 44.54 43.72 44.15 282,801 -0.09(-0.20%)
Jan 12, 2012 44.64 44.98 43.59 44.23 465,016 -0.32(-0.72%)
Jan 11, 2012 44.97 45.35 44.31 44.55 196,757 -0.88(-1.93%)
Jan 10, 2012 45.66 45.78 44.82 45.43 255,426 +0.90(+2.01%)
Jan 09, 2012 45.06 45.07 44.03 44.53 301,106 -0.21(-0.48%)
Jan 06, 2012 44.19 45.10 43.77 44.75 441,200 +0.59(+1.34%)
Jan 05, 2012 42.95 44.29 42.31 44.16 278,957 +0.86(+1.98%)
Jan 04, 2012 42.80 43.47 42.06 43.30 467,827 -0.80(-1.81%)
Dec 30, 2011 44.08 45.18 43.96 44.10 202,670 -0.35(-0.79%)
Dec 29, 2011 44.43 44.79 44.01 44.45 201,024 +0.31(+0.71%)
Dec 28, 2011 45.04 45.04 43.77 44.14 176,386 -0.83(-1.84%)
Dec 27, 2011 44.72 45.14 44.45 44.96 126,583 +0.15(+0.33%)
Dec 23, 2011 44.17 44.93 43.89 44.82 231,967 +0.07(+0.15%)
Dec 21, 2011 44.48 44.85 43.68 44.75 173,687 +0.37(+0.83%)
Dec 20, 2011 43.85 44.56 43.85 44.38 212,641 +1.06(+2.45%)
Dec 19, 2011 44.54 44.92 43.11 43.32 227,591 -0.90(-2.02%)
Dec 16, 2011 44.16 44.66 43.87 44.21 264,394 +0.39(+0.89%)
Dec 15, 2011 43.38 43.92 42.82 43.82 214,855 +0.86(+1.99%)
Dec 14, 2011 43.99 44.09 42.84 42.97 315,166 -1.33(-3.01%)
Dec 13, 2011 45.74 46.06 44.12 44.30 342,730 -1.46(-3.19%)
Dec 12, 2011 44.96 45.77 44.65 45.76 132,256 +0.10(+0.21%)
Dec 09, 2011 46.41 46.65 45.52 45.66 290,794 -0.49(-1.05%)
Dec 08, 2011 46.42 47.03 45.81 46.15 306,579 -0.79(-1.68%)
Dec 07, 2011 45.95 47.02 45.23 46.94 302,658 +0.54(+1.15%)
Dec 06, 2011 46.87 46.87 46.14 46.40 211,848 -0.72(-1.53%)
Dec 05, 2011 47.03 47.64 46.62 47.12 196,788 +0.63(+1.36%)
Dec 02, 2011 47.16 47.51 46.37 46.49 137,326 -0.07(-0.15%)
Dec 01, 2011 46.80 47.26 46.47 46.56 186,295 -0.22(-0.48%)
Nov 30, 2011 47.14 47.19 46.37 46.78 432,632 +1.09(+2.39%)
Nov 29, 2011 44.40 46.55 44.20 45.69 448,966 +1.12(+2.51%)
Nov 28, 2011 44.53 44.83 44.06 44.57 286,626 +1.39(+3.22%)
Nov 25, 2011 43.74 44.05 43.15 43.18 100,692 -0.61(-1.40%)
Nov 23, 2011 44.71 44.87 43.79 43.80 266,668 -1.12(-2.49%)
Nov 22, 2011 44.88 45.65 44.75 44.91 247,620 -0.27(-0.60%)
Nov 21, 2011 45.44 45.95 44.94 45.19 267,179 -1.18(-2.54%)
Nov 18, 2011 47.07 47.91 45.99 46.36 320,764 -0.77(-1.63%)
Nov 17, 2011 47.20 47.56 46.49 47.13 255,791 -0.26(-0.55%)
Nov 16, 2011 48.04 48.21 47.23 47.40 209,134 -1.16(-2.38%)
Nov 15, 2011 48.25 48.84 47.92 48.55 346,217 +0.16(+0.32%)
Nov 14, 2011 49.11 49.36 48.01 48.40 291,851 -1.08(-2.18%)
Nov 11, 2011 48.44 50.01 48.44 49.48 248,904 +1.28(+2.67%)
Nov 10, 2011 49.20 49.99 47.90 48.19 253,070 -0.19(-0.40%)
Nov 09, 2011 49.74 50.60 48.32 48.39 333,614 -2.23(-4.40%)
Nov 08, 2011 51.11 51.28 49.29 50.62 197,538 -0.06(-0.12%)
Nov 07, 2011 51.29 51.40 49.56 50.67 185,736 -0.51(-0.99%)
Nov 04, 2011 51.14 51.57 50.64 51.18 133,078 -0.31(-0.60%)
Nov 03, 2011 51.41 51.65 49.88 51.49 132,039 +0.90(+1.79%)
Nov 02, 2011 51.82 51.95 49.48 50.59 490,368 -0.83(-1.61%)
Nov 01, 2011 49.98 51.83 49.19 51.41 339,760 -0.09(-0.17%)
Oct 31, 2011 50.84 51.99 50.84 51.50 178,371 -0.09(-0.17%)
Oct 28, 2011 52.06 52.51 51.41 51.59 221,767 -0.47(-0.90%)
Oct 27, 2011 51.51 52.43 51.03 52.06 420,222 +1.10(+2.16%)
Oct 26, 2011 51.81 52.40 50.37 50.96 450,306 +0.02(+0.05%)
Oct 25, 2011 52.20 52.50 50.71 50.93 361,451 -1.43(-2.72%)
Oct 24, 2011 50.16 52.43 50.07 52.36 406,569 +2.66(+5.34%)
Oct 21, 2011 47.87 49.72 46.68 49.70 908,992 +2.16(+4.54%)
Oct 20, 2011 46.47 48.04 46.32 47.54 494,159 +1.14(+2.45%)
Oct 19, 2011 47.24 47.93 46.22 46.40 240,858 -0.87(-1.83%)
Oct 18, 2011 47.12 47.48 46.12 47.27 218,073 +0.32(+0.68%)
Oct 17, 2011 47.27 47.50 46.18 46.95 227,308 -0.73(-1.53%)
Oct 14, 2011 47.55 47.68 46.25 47.68 210,413 +0.54(+1.16%)
Oct 13, 2011 46.91 47.53 45.99 47.13 146,771 -0.02(-0.04%)
Oct 12, 2011 47.02 47.43 46.52 47.15 233,548 +0.33(+0.71%)
Oct 11, 2011 46.33 47.21 45.91 46.82 315,750 +0.25(+0.54%)
Oct 10, 2011 45.68 46.82 45.29 46.57 148,112 +1.54(+3.41%)
Oct 07, 2011 45.66 46.07 44.83 45.03 304,992 -0.31(-0.69%)
Oct 06, 2011 44.01 45.48 43.14 45.34 347,471 +1.94(+4.46%)
Oct 05, 2011 43.39 44.25 42.90 43.41 195,404 +0.17(+0.38%)
Oct 04, 2011 40.97 43.32 40.88 43.24 506,800 +2.06(+5.01%)
Oct 03, 2011 42.84 43.23 40.97 41.18 420,806 -1.74(-4.06%)
Sep 30, 2011 42.86 44.42 42.53 42.92 418,752 -0.64(-1.47%)
Sep 29, 2011 45.23 45.57 42.48 43.56 386,829 -0.98(-2.21%)
Sep 28, 2011 46.87 46.87 44.24 44.54 433,476 -2.41(-5.14%)
Sep 27, 2011 47.17 48.47 46.68 46.96 705,967 +1.20(+2.62%)
Sep 26, 2011 44.38 45.80 42.88 45.76 313,881 +1.48(+3.34%)
Sep 23, 2011 42.97 44.32 42.75 44.28 354,985 +1.20(+2.78%)
Sep 22, 2011 41.97 43.28 41.60 43.09 451,047 +0.03(+0.07%)
Sep 21, 2011 44.36 44.89 42.96 43.06 306,664 -1.54(-3.45%)
Sep 20, 2011 45.77 46.47 44.53 44.59 164,866 -0.78(-1.72%)
Sep 19, 2011 43.87 45.88 43.80 45.37 225,382 +0.71(+1.59%)
Sep 16, 2011 44.37 45.00 44.15 44.66 365,658 +0.53(+1.19%)
Sep 15, 2011 43.93 44.45 43.09 44.14 330,637 +0.79(+1.82%)
Sep 14, 2011 41.50 44.01 41.50 43.35 364,137 +2.00(+4.85%)
Sep 13, 2011 40.31 41.49 40.16 41.34 215,959 +1.07(+2.66%)
Sep 12, 2011 39.41 40.67 39.24 40.27 264,633 +0.16(+0.39%)
Sep 09, 2011 41.84 42.12 39.80 40.12 415,982 -1.97(-4.67%)
Sep 08, 2011 42.22 42.85 41.80 42.08 192,982 -0.31(-0.73%)
Sep 07, 2011 42.79 42.95 41.81 42.39 374,649 +0.09(+0.21%)
Sep 06, 2011 42.00 42.56 41.25 42.31 375,912 -0.88(-2.03%)
Sep 02, 2011 43.21 43.86 42.88 43.18 268,368 -1.05(-2.38%)
Sep 01, 2011 45.04 45.24 43.66 44.23 261,056 -0.69(-1.54%)
Aug 31, 2011 43.42 45.07 43.42 44.92 497,107 +1.97(+4.58%)
Aug 30, 2011 42.42 43.55 41.84 42.96 188,891 +0.41(+0.96%)
Aug 29, 2011 42.36 42.63 41.83 42.55 219,740 +0.68(+1.63%)
Aug 26, 2011 40.85 42.36 40.06 41.87 206,028 +0.82(+1.99%)
Aug 25, 2011 42.02 42.35 40.86 41.05 286,506 -0.72(-1.72%)
Aug 24, 2011 41.31 42.32 40.82 41.77 298,604 +0.47(+1.13%)
Aug 23, 2011 39.99 41.52 39.39 41.30 298,438 +1.49(+3.74%)
Aug 22, 2011 40.27 40.82 39.34 39.82 433,976 +0.62(+1.59%)
Aug 19, 2011 39.34 40.90 38.92 39.19 295,535 -0.63(-1.59%)
Aug 18, 2011 41.63 42.81 39.60 39.83 506,332 -2.57(-6.06%)
Aug 17, 2011 43.00 43.36 41.89 42.39 182,250 -0.50(-1.16%)
Aug 16, 2011 43.43 43.64 42.51 42.89 193,397 -0.80(-1.83%)
Aug 15, 2011 42.36 43.77 42.30 43.69 210,342 +1.82(+4.35%)
Aug 12, 2011 42.37 42.90 41.45 41.87 276,652 -0.23(-0.55%)
Aug 11, 2011 40.54 42.73 40.37 42.10 482,084 +1.71(+4.24%)
Aug 10, 2011 40.62 42.14 39.92 40.39 448,239 -0.97(-2.35%)
Aug 09, 2011 41.06 41.64 38.73 41.36 841,198 +1.70(+4.29%)
Aug 08, 2011 41.89 42.35 39.65 39.66 650,739 -3.43(-7.95%)
Aug 05, 2011 44.47 44.47 40.70 43.09 748,072 -0.88(-1.99%)
Aug 04, 2011 44.09 45.51 43.90 43.96 762,022 -0.84(-1.87%)
Aug 03, 2011 43.30 44.90 42.85 44.80 391,841 +1.47(+3.39%)
Aug 02, 2011 44.66 45.23 43.24 43.33 348,720 -1.74(-3.86%)
Aug 01, 2011 45.02 45.85 44.21 45.07 378,906 -0.05(-0.11%)
Jul 29, 2011 44.82 45.74 44.49 45.12 403,891 -0.39(-0.86%)
Jul 28, 2011 46.07 46.20 45.43 45.51 227,083 -0.46(-0.99%)
Jul 27, 2011 46.89 46.99 45.85 45.97 500,643 -1.26(-2.66%)
Jul 26, 2011 48.35 48.41 46.80 47.22 429,076 -1.00(-2.08%)
Jul 25, 2011 46.86 48.43 46.70 48.22 419,874 +0.65(+1.37%)
Jul 22, 2011 53.50 53.50 46.99 47.57 977,917 -3.03(-5.98%)
Jul 21, 2011 52.57 52.88 50.55 50.60 662,000 -1.95(-3.70%)
Jul 20, 2011 53.18 53.88 52.35 52.54 202,272 -0.40(-0.76%)
Jul 19, 2011 53.30 53.79 52.70 52.95 300,221 +0.02(+0.05%)
Jul 18, 2011 52.59 53.11 52.44 52.92 166,897 +0.39(+0.74%)
Jul 15, 2011 53.18 53.77 52.01 52.53 215,724 -0.50(-0.94%)
Jul 14, 2011 54.26 55.11 52.71 53.03 204,715 -0.98(-1.82%)
Jul 13, 2011 52.60 54.17 52.55 54.01 334,521 +1.73(+3.31%)
Jul 12, 2011 52.10 53.06 51.98 52.28 116,244 +0.08(+0.15%)
Jul 11, 2011 52.44 53.18 51.76 52.20 174,561 -0.61(-1.16%)
Jul 08, 2011 52.21 53.00 52.01 52.82 266,615 -0.37(-0.70%)
Jul 07, 2011 53.54 53.99 52.73 53.18 270,810 -0.15(-0.27%)
Jul 06, 2011 53.57 53.82 52.96 53.33 292,015 -0.23(-0.44%)
Jul 05, 2011 52.05 53.57 51.87 53.56 388,716 +1.70(+3.28%)
Jul 01, 2011 51.08 52.35 50.86 51.86 283,159 +0.91(+1.80%)
Jun 30, 2011 50.94 51.30 50.38 50.95 372,956 +0.09(+0.17%)
Jun 29, 2011 50.07 51.02 49.81 50.86 301,082 +0.89(+1.77%)
Jun 28, 2011 48.82 49.97 48.69 49.97 174,248 +1.49(+3.07%)
Jun 27, 2011 48.00 48.65 46.74 48.49 203,555 +0.72(+1.51%)
Jun 24, 2011 47.46 47.91 46.96 47.77 299,023 +0.54(+1.15%)
Jun 23, 2011 46.20 47.42 46.07 47.22 302,249 +0.52(+1.10%)
Jun 22, 2011 46.65 47.33 46.22 46.70 143,192 -0.03(-0.06%)
Jun 21, 2011 45.76 47.00 45.47 46.73 292,756 +1.01(+2.21%)
Jun 20, 2011 45.68 46.16 45.25 45.72 166,673 +0.19(+0.43%)
Jun 17, 2011 46.00 46.94 45.33 45.53 341,924 -0.19(-0.43%)
Jun 16, 2011 45.60 45.96 44.76 45.72 200,749 +0.23(+0.51%)
Jun 15, 2011 45.44 46.12 45.17 45.49 199,270 -0.54(-1.16%)
Jun 14, 2011 45.31 46.33 45.01 46.02 184,077 +1.27(+2.85%)
Jun 13, 2011 44.65 45.42 44.48 44.75 139,269 +0.15(+0.33%)
Jun 10, 2011 44.52 46.13 43.79 44.60 239,636 -0.10(-0.22%)
Jun 09, 2011 45.20 45.41 44.63 44.70 152,734 -0.28(-0.63%)
Jun 08, 2011 45.28 45.58 44.41 44.98 266,520 -0.39(-0.86%)
Jun 07, 2011 45.61 46.01 45.31 45.37 228,339 +0.02(+0.04%)
Jun 06, 2011 46.22 46.51 45.33 45.35 270,531 -0.58(-1.27%)
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.