B&G Foods Holdings (NY: BGS )

30.02 USD +0.75 (+2.56%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 5.440 5.510 5.380 5.380 49,465 -0.09(-1.65%)
Nov 26, 2008 4.990 5.470 4.990 5.470 142,786 +0.31(+6.01%)
Nov 25, 2008 5.220 5.310 4.950 5.160 184,809 -0.05(-0.96%)
Nov 24, 2008 4.040 5.230 4.040 5.210 163,674 +0.56(+12.04%)
Nov 21, 2008 4.380 4.660 4.250 4.650 326,125 +0.28(+6.41%)
Nov 20, 2008 4.410 4.538 4.280 4.370 152,336 -0.18(-3.96%)
Nov 19, 2008 5.080 5.090 4.535 4.550 147,137 -0.57(-11.13%)
Nov 18, 2008 4.880 5.120 4.800 5.120 196,823 +0.24(+4.92%)
Nov 17, 2008 4.700 5.100 4.420 4.880 117,527 -0.02(-0.41%)
Nov 14, 2008 4.850 5.030 4.750 4.900 198,799 +0.05(+1.03%)
Nov 13, 2008 4.390 4.850 4.220 4.850 144,533 +0.47(+10.73%)
Nov 12, 2008 4.670 4.670 4.360 4.380 234,056 -0.35(-7.40%)
Nov 11, 2008 4.620 4.870 4.550 4.730 129,022 -0.04(-0.84%)
Nov 10, 2008 4.740 5.050 4.690 4.770 173,895 +0.12(+2.58%)
Nov 07, 2008 4.390 4.670 4.340 4.650 280,740 +0.29(+6.65%)
Nov 06, 2008 4.320 4.590 4.230 4.360 274,622 -0.07(-1.58%)
Nov 05, 2008 4.210 4.460 4.000 4.430 307,725 +0.09(+2.07%)
Nov 04, 2008 3.770 4.340 3.670 4.340 409,634 +0.63(+16.98%)
Nov 03, 2008 3.790 3.940 3.630 3.710 385,781 -0.02(-0.54%)
Oct 31, 2008 3.150 3.800 3.140 3.730 1,328,647 +0.88(+30.88%)
Oct 30, 2008 2.910 3.410 2.760 2.850 167,319 +0.07(+2.52%)
Oct 29, 2008 3.010 3.100 2.750 2.780 267,529 -0.21(-7.02%)
Oct 28, 2008 3.070 3.080 2.700 2.990 248,841 +0.13(+4.55%)
Oct 27, 2008 3.150 3.180 2.800 2.860 436,342 +0.30(+11.72%)
Oct 24, 2008 2.660 2.890 2.540 2.560 251,112 -0.27(-9.54%)
Oct 23, 2008 4.670 4.680 2.670 2.830 472,082 -1.98(-41.16%)
Oct 22, 2008 4.690 5.000 4.610 4.810 49,000 +0.06(+1.26%)
Oct 21, 2008 5.200 5.200 4.690 4.750 111,139 -0.47(-9.00%)
Oct 20, 2008 5.240 5.400 5.150 5.220 103,703 +0.21(+4.19%)
Oct 17, 2008 4.840 5.290 4.800 5.010 145,357 +0.00(+0.00%)
Oct 16, 2008 4.440 5.010 4.270 5.010 120,679 +0.60(+13.61%)
Oct 15, 2008 5.030 5.030 4.410 4.410 127,791 -0.65(-12.85%)
Oct 14, 2008 5.650 5.920 4.980 5.060 268,802 -0.17(-3.25%)
Oct 13, 2008 4.960 5.260 4.860 5.230 235,552 +0.52(+11.04%)
Oct 10, 2008 4.310 4.710 3.700 4.710 207,744 +0.21(+4.67%)
Oct 09, 2008 5.040 5.150 4.500 4.500 372,327 -0.48(-9.64%)
Oct 08, 2008 4.970 5.200 4.280 4.980 201,842 +0.02(+0.40%)
Oct 07, 2008 5.770 5.860 4.960 4.960 103,014 -0.77(-13.44%)
Oct 06, 2008 6.100 6.240 5.011 5.730 244,830 -0.55(-8.76%)
Oct 03, 2008 6.700 6.700 6.220 6.280 290,022 -0.48(-7.10%)
Oct 02, 2008 6.960 7.100 6.750 6.760 64,139 -0.15(-2.17%)
Oct 01, 2008 7.220 7.260 6.850 6.910 42,345 -0.24(-3.36%)
Sep 30, 2008 7.270 7.280 6.750 7.150 128,419 -0.06(-0.83%)
Sep 29, 2008 7.490 7.600 6.750 7.210 138,823 -0.29(-3.87%)
Sep 26, 2008 7.600 7.670 7.450 7.500 0 -0.28(-3.60%)
Sep 25, 2008 7.500 7.810 7.500 7.780 104,070 +0.38(+5.14%)
Sep 24, 2008 7.350 7.510 7.260 7.400 60,383 +0.05(+0.68%)
Sep 23, 2008 7.520 7.680 7.290 7.350 116,769 -0.24(-3.16%)
Sep 22, 2008 7.625 7.760 7.520 7.590 81,277 +0.00(+0.00%)
Sep 19, 2008 8.040 8.040 7.360 7.590 0 +0.27(+3.69%)
Sep 18, 2008 6.820 7.400 6.740 7.320 361,702 +0.58(+8.61%)
Sep 17, 2008 7.580 7.580 6.540 6.740 208,476 -0.90(-11.78%)
Sep 16, 2008 8.010 8.040 7.100 7.640 176,191 -0.31(-3.90%)
Sep 15, 2008 8.010 8.170 7.900 7.950 86,959 -0.08(-1.00%)
Sep 12, 2008 8.090 8.090 8.020 8.030 43,475 -0.03(-0.37%)
Sep 11, 2008 8.150 8.150 7.990 8.060 56,556 -0.05(-0.62%)
Sep 10, 2008 8.070 8.140 8.040 8.110 91,101 +0.00(+0.00%)
Sep 09, 2008 8.300 8.390 8.110 8.110 91,639 -0.17(-2.05%)
Sep 08, 2008 8.320 8.420 8.280 8.280 82,619 +0.19(+2.35%)
Sep 05, 2008 8.120 8.130 8.080 8.090 0 -0.05(-0.61%)
Sep 04, 2008 8.390 8.422 8.120 8.140 103,461 -0.25(-2.98%)
Sep 03, 2008 8.200 8.520 8.200 8.390 74,545 +0.20(+2.44%)
Sep 02, 2008 8.190 8.220 8.060 8.190 220,519 +0.13(+1.61%)
Aug 29, 2008 8.100 8.100 8.000 8.060 78,184 -0.04(-0.49%)
Aug 28, 2008 8.100 8.180 8.020 8.100 83,256 +0.05(+0.62%)
Aug 27, 2008 8.010 8.060 8.000 8.050 64,540 +0.00(+0.00%)
Aug 26, 2008 8.100 8.120 8.010 8.050 77,890 -0.02(-0.25%)
Aug 25, 2008 8.310 8.310 8.070 8.070 110,361 -0.23(-2.77%)
Aug 22, 2008 8.320 8.325 8.250 8.300 74,442 +0.03(+0.36%)
Aug 21, 2008 8.430 8.430 8.260 8.270 66,387 -0.17(-2.01%)
Aug 20, 2008 8.540 8.560 8.420 8.440 65,088 -0.03(-0.35%)
Aug 19, 2008 8.470 8.570 8.410 8.470 82,414 -0.07(-0.82%)
Aug 18, 2008 8.650 8.650 8.450 8.540 157,820 -0.10(-1.16%)
Aug 15, 2008 8.680 8.680 8.470 8.640 0 +0.11(+1.29%)
Aug 14, 2008 8.490 8.570 8.420 8.530 118,833 +0.04(+0.47%)
Aug 13, 2008 8.450 8.540 8.410 8.490 97,422 +0.02(+0.24%)
Aug 12, 2008 8.720 8.720 8.410 8.470 177,952 -0.31(-3.53%)
Aug 11, 2008 8.500 8.830 8.440 8.780 156,778 +0.19(+2.21%)
Aug 08, 2008 8.320 8.590 8.280 8.590 209,437 +0.23(+2.75%)
Aug 07, 2008 8.460 8.540 8.340 8.360 171,728 -0.17(-1.99%)
Aug 06, 2008 8.480 8.555 8.430 8.530 106,359 +0.06(+0.71%)
Aug 05, 2008 8.490 8.590 8.440 8.470 156,344 -0.06(-0.70%)
Aug 04, 2008 8.740 8.810 8.490 8.530 121,504 -0.30(-3.40%)
Aug 01, 2008 8.930 8.930 8.790 8.830 75,870 -0.07(-0.79%)
Jul 31, 2008 8.780 9.068 8.770 8.900 118,875 +0.05(+0.56%)
Jul 30, 2008 9.080 9.230 8.810 8.850 104,631 -0.14(-1.56%)
Jul 29, 2008 8.990 10.00 8.930 8.990 488,386 -1.04(-10.37%)
Jul 28, 2008 10.21 10.24 9.850 10.03 173,454 -0.29(-2.81%)
Jul 25, 2008 10.06 10.49 10.01 10.32 138,691 +0.28(+2.79%)
Jul 24, 2008 9.820 10.07 9.700 10.04 114,660 +0.26(+2.66%)
Jul 23, 2008 9.780 9.800 9.670 9.780 68,740 +0.03(+0.31%)
Jul 22, 2008 9.490 9.780 9.350 9.750 211,465 +0.29(+3.07%)
Jul 21, 2008 9.670 9.670 9.390 9.460 89,050 -0.15(-1.56%)
Jul 18, 2008 9.650 9.650 9.560 9.610 150,562 -0.04(-0.41%)
Jul 17, 2008 9.750 9.750 9.400 9.650 101,989 -0.10(-1.03%)
Jul 16, 2008 9.540 9.870 9.480 9.750 114,871 +0.21(+2.20%)
Jul 15, 2008 9.410 9.680 9.350 9.540 609,058 -0.01(-0.10%)
Jul 14, 2008 9.530 9.590 9.290 9.550 53,226 +0.08(+0.84%)
Jul 11, 2008 9.450 9.680 9.180 9.470 112,672 +0.03(+0.32%)
Jul 10, 2008 9.120 9.510 9.000 9.440 104,377 +0.28(+3.06%)
Jul 09, 2008 9.270 9.550 9.050 9.160 179,966 -0.09(-0.97%)
Jul 08, 2008 8.750 9.360 8.670 9.250 328,707 +0.45(+5.11%)
Jul 07, 2008 8.750 8.850 8.510 8.800 238,143 +0.05(+0.57%)
Jul 04, 2008 8.860 9.020 8.730 8.750 51,663 +0.00(+0.00%)
Jul 03, 2008 8.860 9.020 8.730 8.750 51,663 -0.09(-1.02%)
Jul 02, 2008 9.020 9.130 8.670 8.840 182,740 -0.19(-2.10%)
Jul 01, 2008 9.200 9.230 8.770 9.030 135,463 -0.31(-3.32%)
Jun 30, 2008 9.100 9.470 9.040 9.340 217,251 +0.24(+2.64%)
Jun 27, 2008 9.000 9.240 8.950 9.100 1,578,285 +0.01(+0.11%)
Jun 26, 2008 9.210 9.270 9.069 9.090 187,095 -0.25(-2.68%)
Jun 25, 2008 9.360 9.510 9.320 9.340 123,347 -0.04(-0.43%)
Jun 24, 2008 9.650 9.650 9.320 9.380 137,333 -0.26(-2.70%)
Jun 23, 2008 9.710 9.750 9.550 9.640 59,128 +0.03(+0.31%)
Jun 20, 2008 9.600 9.650 9.500 9.610 51,698 -0.05(-0.52%)
Jun 19, 2008 9.730 9.730 9.560 9.660 46,650 +0.00(+0.00%)
Jun 18, 2008 9.780 9.780 9.620 9.660 114,322 -0.11(-1.13%)
Jun 17, 2008 9.750 9.770 9.700 9.770 92,258 +0.00(+0.00%)
Jun 16, 2008 9.840 9.840 9.690 9.770 51,678 -0.07(-0.71%)
Jun 13, 2008 9.820 9.850 9.730 9.840 168,297 +0.01(+0.10%)
Jun 12, 2008 9.760 9.830 9.650 9.830 67,105 +0.09(+0.92%)
Jun 11, 2008 9.740 9.870 9.710 9.740 163,005 -0.07(-0.71%)
Jun 10, 2008 9.800 9.860 9.700 9.810 56,913 +0.09(+0.93%)
Jun 09, 2008 9.890 9.930 9.720 9.720 92,860 -0.10(-1.02%)
Jun 06, 2008 9.950 9.990 9.800 9.820 105,607 -0.08(-0.81%)
Jun 05, 2008 9.900 9.900 9.830 9.900 178,654 +0.00(+0.00%)
Jun 04, 2008 9.920 9.940 9.820 9.900 108,522 +0.00(+0.00%)
Jun 03, 2008 9.840 9.970 9.840 9.900 73,780 +0.02(+0.20%)
Jun 02, 2008 9.780 9.990 9.750 9.880 118,105 +0.16(+1.65%)
May 30, 2008 9.680 9.760 9.550 9.720 736,954 +0.10(+1.04%)
May 29, 2008 9.530 9.640 9.500 9.620 117,596 +0.05(+0.52%)
May 28, 2008 9.660 9.660 9.500 9.570 218,380 -0.03(-0.31%)
May 27, 2008 9.650 9.650 9.390 9.600 135,244 -0.05(-0.52%)
May 26, 2008 9.550 9.650 9.540 9.650 0 +0.00(+0.00%)
May 23, 2008 9.550 9.650 9.540 9.650 67,481 -0.03(-0.31%)
May 22, 2008 9.500 9.700 9.330 9.680 111,127 +0.15(+1.57%)
May 21, 2008 9.540 9.697 9.460 9.530 77,866 -0.07(-0.73%)
May 20, 2008 9.650 9.650 9.560 9.600 126,434 -0.04(-0.41%)
May 19, 2008 9.640 9.750 9.590 9.640 63,530 -0.06(-0.62%)
May 16, 2008 9.590 9.920 9.550 9.700 182,000 +0.06(+0.62%)
May 15, 2008 9.550 9.760 9.454 9.640 88,435 +0.16(+1.69%)
May 14, 2008 9.490 9.540 9.390 9.480 74,945 +0.07(+0.74%)
May 13, 2008 9.100 9.410 9.100 9.410 64,207 +0.28(+3.07%)
May 12, 2008 9.100 9.180 9.100 9.130 53,449 +0.02(+0.22%)
May 09, 2008 9.160 9.220 9.060 9.110 64,917 -0.05(-0.55%)
May 08, 2008 9.090 9.200 9.080 9.160 46,071 +0.02(+0.22%)
May 07, 2008 9.200 9.240 9.090 9.140 91,059 +0.03(+0.33%)
May 06, 2008 9.340 9.340 9.100 9.110 116,319 -0.03(-0.33%)
May 05, 2008 9.040 9.210 9.000 9.140 161,489 +0.07(+0.77%)
May 02, 2008 8.820 9.340 8.820 9.070 235,245 +0.38(+4.37%)
May 01, 2008 8.550 9.070 8.550 8.690 709,816 +0.61(+7.55%)
Apr 30, 2008 8.100 8.170 8.030 8.080 125,676 +0.06(+0.75%)
Apr 29, 2008 8.070 8.140 7.962 8.020 67,687 +0.00(+0.00%)
Apr 28, 2008 8.150 8.230 7.970 8.020 93,360 -0.07(-0.87%)
Apr 25, 2008 8.250 8.330 8.072 8.090 98,300 -0.06(-0.74%)
Apr 24, 2008 8.230 8.310 8.010 8.150 273,527 -0.14(-1.69%)
Apr 23, 2008 8.750 8.750 8.270 8.290 154,341 -0.38(-4.38%)
Apr 22, 2008 8.910 8.950 8.640 8.670 86,187 -0.20(-2.25%)
Apr 21, 2008 9.050 9.050 8.810 8.870 82,875 -0.12(-1.33%)
Apr 18, 2008 8.970 9.020 8.860 8.990 65,884 +0.07(+0.78%)
Apr 17, 2008 8.970 8.990 8.780 8.920 129,990 -0.07(-0.78%)
Apr 16, 2008 9.250 9.250 8.960 8.990 159,671 -0.26(-2.81%)
Apr 15, 2008 9.250 9.300 9.130 9.250 104,280 +0.00(+0.00%)
Apr 14, 2008 9.390 9.390 9.120 9.250 138,597 -0.09(-0.96%)
Apr 11, 2008 9.520 9.520 9.280 9.340 74,408 -0.23(-2.40%)
Apr 10, 2008 9.600 9.600 9.400 9.570 114,730 -0.05(-0.52%)
Apr 09, 2008 9.930 9.970 9.580 9.620 134,010 -0.27(-2.73%)
Apr 08, 2008 9.930 9.930 9.770 9.890 89,457 -0.04(-0.40%)
Apr 07, 2008 10.27 10.30 9.870 9.930 95,968 -0.33(-3.22%)
Apr 04, 2008 10.13 10.26 10.13 10.26 32,900 +0.06(+0.59%)
Apr 03, 2008 10.21 10.38 10.07 10.20 87,900 +0.05(+0.49%)
Apr 02, 2008 10.57 10.63 9.940 10.15 213,192 -0.48(-4.52%)
Apr 01, 2008 11.04 11.21 10.57 10.63 84,154 -0.37(-3.36%)
Mar 31, 2008 11.23 11.29 10.87 11.00 55,000 -0.23(-2.05%)
Mar 28, 2008 11.23 11.23 10.73 11.23 91,600 +0.03(+0.27%)
Mar 27, 2008 11.60 11.63 11.11 11.20 160,350 -0.48(-4.11%)
Mar 26, 2008 11.60 11.80 11.45 11.68 56,320 -0.08(-0.68%)
Mar 25, 2008 11.30 11.76 11.18 11.76 164,100 +0.39(+3.43%)
Mar 24, 2008 11.27 11.47 11.13 11.37 364,600 +0.22(+1.97%)
Mar 21, 2008 10.70 11.15 10.60 11.15 170,850 +0.00(+0.00%)
Mar 20, 2008 10.70 11.15 10.60 11.15 170,850 +0.55(+5.19%)
Mar 19, 2008 10.55 10.69 10.40 10.60 216,300 +0.17(+1.63%)
Mar 18, 2008 10.04 10.65 10.04 10.43 95,825 +0.40(+3.99%)
Mar 17, 2008 9.810 10.03 9.810 10.03 41,560 +0.02(+0.20%)
Mar 14, 2008 10.05 10.28 10.00 10.01 186,700 -0.05(-0.50%)
Mar 13, 2008 9.990 10.06 9.910 10.06 120,700 +0.04(+0.40%)
Mar 12, 2008 9.890 10.17 9.890 10.02 68,700 +0.13(+1.31%)
Mar 11, 2008 9.500 9.950 9.500 9.890 89,000 +0.38(+4.00%)
Mar 10, 2008 10.09 10.09 9.290 9.510 104,800 -0.49(-4.90%)
Mar 07, 2008 10.00 10.03 9.760 10.00 149,800 -0.10(-0.99%)
Mar 06, 2008 9.710 10.10 9.710 10.10 29,200 +0.28(+2.85%)
Mar 05, 2008 9.900 10.00 9.770 9.820 86,500 -0.09(-0.91%)
Mar 04, 2008 9.970 10.00 9.790 9.910 29,645 -0.05(-0.50%)
Mar 03, 2008 9.900 10.03 9.890 9.960 60,494 +0.02(+0.20%)
Feb 29, 2008 9.830 10.00 9.790 9.940 48,573 +0.11(+1.12%)
Feb 28, 2008 9.900 9.930 9.830 9.830 13,300 -0.17(-1.70%)
Feb 27, 2008 10.00 10.00 9.910 10.00 30,440 +0.00(+0.00%)
Feb 26, 2008 9.950 10.04 9.800 10.00 69,200 +0.09(+0.91%)
Feb 25, 2008 9.650 9.970 9.650 9.910 50,704 +0.16(+1.64%)
Feb 22, 2008 9.640 9.750 9.450 9.750 31,100 +0.18(+1.88%)
Feb 21, 2008 9.670 9.670 9.490 9.570 17,900 -0.13(-1.34%)
Feb 20, 2008 9.680 9.700 9.470 9.700 20,700 +0.09(+0.94%)
Feb 19, 2008 9.560 9.700 9.530 9.610 21,000 +0.11(+1.16%)
Feb 18, 2008 9.620 9.620 9.470 9.500 0 +0.00(+0.00%)
Feb 15, 2008 9.620 9.620 9.470 9.500 66,100 -0.12(-1.25%)
Feb 14, 2008 9.680 9.684 9.490 9.620 43,000 -0.07(-0.72%)
Feb 13, 2008 9.590 9.700 9.540 9.690 24,500 +0.10(+1.04%)
Feb 12, 2008 9.390 9.740 9.390 9.590 47,100 +0.17(+1.80%)
Feb 11, 2008 9.290 9.460 9.250 9.420 30,453 +0.21(+2.28%)
Feb 08, 2008 9.260 9.520 9.210 9.210 24,400 +0.01(+0.11%)
Feb 07, 2008 9.360 9.850 9.000 9.200 154,600 -0.22(-2.34%)
Feb 06, 2008 9.700 9.830 9.360 9.420 120,655 -0.34(-3.48%)
Feb 05, 2008 10.08 10.10 9.760 9.760 44,000 -0.24(-2.40%)
Feb 04, 2008 9.860 10.15 9.860 10.00 70,800 +0.10(+1.01%)
Feb 01, 2008 9.930 9.950 9.840 9.900 103,600 -0.02(-0.20%)
Jan 31, 2008 9.840 9.960 9.840 9.920 70,800 +0.01(+0.10%)
Jan 30, 2008 9.770 10.00 9.770 9.910 102,668 +0.07(+0.71%)
Jan 29, 2008 9.830 9.840 9.680 9.840 27,400 +0.01(+0.10%)
Jan 28, 2008 9.860 9.930 9.720 9.830 32,000 -0.14(-1.40%)
Jan 25, 2008 10.13 10.13 9.850 9.970 46,400 -0.03(-0.30%)
Jan 24, 2008 9.840 10.06 9.770 10.00 72,700 +0.10(+1.01%)
Jan 23, 2008 9.500 9.960 9.450 9.900 78,200 +0.25(+2.59%)
Jan 22, 2008 9.500 9.720 9.050 9.650 97,750 -0.03(-0.31%)
Jan 21, 2008 10.00 10.00 9.650 9.680 0 +0.00(+0.00%)
Jan 18, 2008 10.00 10.00 9.650 9.680 43,519 -0.33(-3.30%)
Jan 17, 2008 10.19 10.19 9.800 10.01 49,900 -0.22(-2.15%)
Jan 16, 2008 10.02 10.23 9.910 10.23 44,400 +0.13(+1.29%)
Jan 15, 2008 10.44 10.44 9.990 10.10 57,800 -0.33(-3.16%)
Jan 14, 2008 10.50 10.54 10.25 10.43 48,900 +0.03(+0.29%)
Jan 11, 2008 10.17 10.50 10.17 10.40 76,850 +0.00(+0.00%)
Jan 10, 2008 9.850 10.49 9.700 10.40 70,800 +0.55(+5.58%)
Jan 09, 2008 10.03 10.05 9.400 9.850 134,512 -0.09(-0.91%)
Jan 08, 2008 10.03 10.06 9.770 9.940 54,834 -0.14(-1.39%)
Jan 07, 2008 9.820 10.13 9.820 10.08 49,870 +0.26(+2.65%)
Jan 04, 2008 10.10 10.12 9.780 9.820 41,829 -0.25(-2.53%)
Jan 03, 2008 10.05 10.13 9.970 10.07 27,150 -0.04(-0.35%)
Jan 02, 2008 10.21 10.24 9.960 10.11 32,300 -0.10(-0.98%)
Jan 01, 2008 9.960 10.24 9.930 10.21 160,299 +0.00(+0.00%)
Dec 31, 2007 9.960 10.24 9.930 10.21 160,299 +0.14(+1.39%)
Dec 28, 2007 10.24 10.24 9.930 10.07 135,670 +0.00(+0.00%)
Dec 27, 2007 10.28 10.38 9.910 10.07 93,025 -0.36(-3.45%)
Dec 26, 2007 10.25 10.46 10.17 10.43 41,700 +0.17(+1.66%)
Dec 24, 2007 10.25 10.26 10.00 10.26 68,400 -0.02(-0.19%)
Dec 21, 2007 10.22 10.28 10.00 10.28 197,700 +0.20(+1.98%)
Dec 20, 2007 10.97 10.97 9.860 10.08 200,300 -0.91(-8.28%)
Dec 19, 2007 10.01 10.99 10.01 10.99 108,100 +0.82(+8.06%)
Dec 18, 2007 10.05 10.21 9.910 10.17 62,800 +0.20(+2.01%)
Dec 17, 2007 9.930 10.10 9.750 9.970 53,502 +0.10(+1.01%)
Dec 14, 2007 10.09 10.09 9.720 9.870 69,000 -0.16(-1.60%)
Dec 13, 2007 10.11 10.11 9.870 10.03 87,500 -0.08(-0.79%)
Dec 12, 2007 10.65 10.68 10.06 10.11 84,700 -0.33(-3.16%)
Dec 11, 2007 10.70 10.70 10.37 10.44 86,900 -0.28(-2.61%)
Dec 10, 2007 10.55 10.75 10.52 10.72 77,880 +0.18(+1.73%)
Dec 07, 2007 10.46 10.55 10.24 10.54 154,400 +0.10(+0.94%)
Dec 06, 2007 10.25 10.44 10.24 10.44 112,600 +0.24(+2.35%)
Dec 05, 2007 10.30 10.47 10.05 10.20 130,000 -0.09(-0.87%)
Dec 04, 2007 10.60 10.65 10.21 10.29 70,300 -0.31(-2.92%)
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.