Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bj's Restaurants Inc
(NQ:
BJRI
)
33.75
-0.29 (-0.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2008
8.037
9.030
8.008
8.650
360,245
+0.55(+6.85%)
Oct 30, 2008
8.426
8.426
7.901
8.095
287,414
-0.09(-1.07%)
Oct 29, 2008
8.436
8.436
7.901
8.183
309,821
-0.23(-2.77%)
Oct 28, 2008
7.901
8.436
7.551
8.417
279,493
+0.66(+8.53%)
Oct 27, 2008
7.804
8.144
7.667
7.755
192,218
-0.24(-3.04%)
Oct 24, 2008
7.959
8.387
7.434
7.998
228,907
-0.54(-6.38%)
Oct 23, 2008
8.660
8.660
8.047
8.543
239,760
+0.08(+0.92%)
Oct 22, 2008
8.524
8.952
8.305
8.465
190,937
-0.18(-2.14%)
Oct 21, 2008
8.884
8.893
8.533
8.650
195,878
-0.43(-4.72%)
Oct 20, 2008
8.981
9.253
8.825
9.078
105,571
+0.20(+2.30%)
Oct 17, 2008
8.845
9.256
8.232
8.874
241,402
-0.35(-3.80%)
Oct 16, 2008
8.047
9.234
8.037
9.224
352,667
+1.24(+15.47%)
Oct 15, 2008
8.952
9.487
7.979
7.988
294,128
-1.15(-12.57%)
Oct 14, 2008
10.25
10.25
8.952
9.137
292,148
-1.06(-10.40%)
Oct 13, 2008
9.574
10.20
9.574
10.20
257,238
+0.84(+8.94%)
Oct 10, 2008
8.767
9.482
8.368
9.360
479,728
+0.25(+2.78%)
Oct 09, 2008
9.915
9.934
9.088
9.107
370,653
-0.23(-2.50%)
Oct 08, 2008
9.555
10.02
9.292
9.341
260,088
-0.39(-4.00%)
Oct 07, 2008
10.27
10.37
9.701
9.730
257,619
-0.35(-3.47%)
Oct 06, 2008
10.38
10.40
9.711
10.08
643,134
-0.49(-4.60%)
Oct 03, 2008
11.82
11.82
10.55
10.57
378,204
-0.99(-8.59%)
Oct 02, 2008
12.07
12.12
11.56
11.56
382,819
-0.62(-5.11%)
Oct 01, 2008
11.51
12.20
11.51
12.18
144,346
+0.56(+4.86%)
Sep 30, 2008
11.92
11.96
11.09
11.62
318,867
-0.22(-1.89%)
Sep 29, 2008
12.54
12.55
11.46
11.84
609,892
-0.81(-6.38%)
Sep 26, 2008
12.20
12.80
12.14
12.65
343,761
+0.17(+1.32%)
Sep 25, 2008
12.67
12.76
12.31
12.48
280,163
-0.10(-0.77%)
Sep 24, 2008
12.85
13.14
12.42
12.58
217,013
-0.22(-1.75%)
Sep 23, 2008
13.16
13.16
12.64
12.80
239,753
-0.23(-1.79%)
Sep 22, 2008
13.24
13.60
12.84
13.04
446,813
-0.48(-3.53%)
Sep 19, 2008
13.48
13.71
13.27
13.52
612,262
+0.29(+2.21%)
Sep 18, 2008
12.26
13.22
12.02
13.22
628,193
+1.28(+10.76%)
Sep 17, 2008
11.93
12.19
11.76
11.94
293,271
-0.18(-1.45%)
Sep 16, 2008
11.59
12.30
11.57
12.11
285,996
+0.56(+4.89%)
Sep 15, 2008
12.10
12.61
11.49
11.55
370,692
-0.72(-5.87%)
Sep 12, 2008
13.07
13.07
11.94
12.27
377,962
-0.92(-7.01%)
Sep 11, 2008
12.77
13.23
12.60
13.19
560,073
+0.21(+1.65%)
Sep 10, 2008
12.37
13.25
12.31
12.98
675,740
+1.11(+9.34%)
Sep 09, 2008
11.74
12.25
11.72
11.87
490,693
+0.15(+1.25%)
Sep 08, 2008
11.81
12.25
11.58
11.72
355,581
+0.17(+1.43%)
Sep 05, 2008
11.72
11.94
11.50
11.56
354,116
-0.24(-2.06%)
Sep 04, 2008
11.99
12.24
11.49
11.80
494,789
-0.29(-2.41%)
Sep 03, 2008
11.52
12.65
11.47
12.09
360,134
+0.54(+4.63%)
Sep 02, 2008
11.67
12.22
11.41
11.56
109,897
+0.23(+2.06%)
Aug 29, 2008
11.57
11.64
11.00
11.33
91,381
-0.38(-3.24%)
Aug 28, 2008
11.09
11.72
10.71
11.71
211,927
+0.65(+5.90%)
Aug 27, 2008
11.18
11.32
10.70
11.05
556,002
-0.22(-1.98%)
Aug 26, 2008
11.49
11.81
11.23
11.28
164,784
-0.50(-4.22%)
Aug 25, 2008
12.08
12.08
11.63
11.77
129,266
-0.38(-3.12%)
Aug 22, 2008
11.97
12.23
11.89
12.15
148,006
+0.30(+2.54%)
Aug 21, 2008
11.72
12.04
11.62
11.85
118,762
-0.02(-0.16%)
Aug 20, 2008
11.81
12.18
11.62
11.87
150,114
+0.18(+1.50%)
Aug 19, 2008
12.39
12.44
11.64
11.70
274,335
-0.86(-6.82%)
Aug 18, 2008
12.71
12.81
12.47
12.55
300,765
-0.15(-1.15%)
Aug 15, 2008
13.08
13.14
12.60
12.70
226,749
-0.27(-2.10%)
Aug 14, 2008
12.51
13.11
12.48
12.97
146,116
+0.33(+2.62%)
Aug 13, 2008
13.14
13.14
12.50
12.64
169,903
-0.50(-3.78%)
Aug 12, 2008
12.83
13.32
12.56
13.14
254,173
+0.26(+2.04%)
Aug 11, 2008
12.33
13.48
12.33
12.87
287,612
+0.50(+4.01%)
Aug 08, 2008
11.83
12.59
11.44
12.38
234,022
+0.59(+5.04%)
Aug 07, 2008
11.72
11.87
11.49
11.78
218,951
-0.09(-0.74%)
Aug 06, 2008
11.29
12.08
10.99
11.87
362,447
+0.58(+5.17%)
Aug 05, 2008
10.80
11.35
10.79
11.29
247,696
+0.65(+6.13%)
Aug 04, 2008
10.44
10.74
10.21
10.63
278,606
+0.17(+1.58%)
Aug 01, 2008
10.25
10.50
10.18
10.47
182,647
-0.09(-0.83%)
Jul 31, 2008
10.54
10.88
10.13
10.56
335,651
-0.09(-0.82%)
Jul 30, 2008
10.49
10.70
10.28
10.64
426,264
+0.24(+2.34%)
Jul 29, 2008
10.40
10.44
9.545
10.40
397,211
+0.82(+8.53%)
Jul 28, 2008
9.769
9.876
9.390
9.584
419,531
-0.36(-3.62%)
Jul 25, 2008
10.02
10.34
9.847
9.944
418,353
+0.48(+5.04%)
Jul 24, 2008
9.750
9.750
9.176
9.467
463,502
-0.32(-3.28%)
Jul 23, 2008
9.370
9.886
9.068
9.789
309,318
+0.37(+3.93%)
Jul 22, 2008
8.767
9.506
8.767
9.419
375,608
+0.50(+5.56%)
Jul 21, 2008
9.185
9.244
8.923
8.923
250,925
-0.21(-2.34%)
Jul 18, 2008
9.545
9.594
9.049
9.137
373,984
-0.53(-5.44%)
Jul 17, 2008
8.893
9.662
8.864
9.662
556,367
+0.88(+9.97%)
Jul 16, 2008
8.640
9.137
8.533
8.786
376,472
+0.15(+1.69%)
Jul 15, 2008
8.358
8.835
8.125
8.640
301,679
+0.21(+2.54%)
Jul 14, 2008
8.417
8.631
8.358
8.426
252,449
+0.18(+2.12%)
Jul 11, 2008
8.319
8.397
8.125
8.251
456,005
-0.14(-1.62%)
Jul 10, 2008
8.436
8.572
8.300
8.387
523,194
-0.05(-0.58%)
Jul 09, 2008
8.757
8.757
8.417
8.436
366,340
-0.34(-3.88%)
Jul 08, 2008
8.757
8.815
8.592
8.777
642,664
+0.04(+0.45%)
Jul 07, 2008
9.107
9.146
8.728
8.738
297,374
-0.23(-2.60%)
Jul 04, 2008
8.806
9.205
8.786
8.971
127,225
+0.00(+0.00%)
Jul 03, 2008
8.806
9.205
8.786
8.971
127,225
+0.04(+0.44%)
Jul 02, 2008
9.438
9.594
8.903
8.932
271,004
-0.51(-5.36%)
Jul 01, 2008
9.438
9.808
9.360
9.438
346,463
-0.03(-0.31%)
Jun 30, 2008
9.789
9.954
9.458
9.467
262,438
-0.27(-2.80%)
Jun 27, 2008
9.662
9.925
9.565
9.740
482,714
+0.12(+1.21%)
Jun 26, 2008
10.02
10.19
9.574
9.623
370,741
-0.64(-6.26%)
Jun 25, 2008
10.25
10.53
10.02
10.27
528,746
+0.06(+0.57%)
Jun 24, 2008
10.32
10.70
10.21
10.21
268,859
-0.21(-2.05%)
Jun 23, 2008
10.76
10.76
10.36
10.42
173,474
-0.23(-2.19%)
Jun 20, 2008
10.82
11.61
10.59
10.65
227,727
-0.25(-2.32%)
Jun 19, 2008
10.57
11.19
10.57
10.91
450,498
+0.33(+3.13%)
Jun 18, 2008
10.68
10.73
10.43
10.58
261,114
-0.14(-1.27%)
Jun 17, 2008
11.08
11.08
10.70
10.71
104,787
-0.31(-2.82%)
Jun 16, 2008
10.72
11.13
10.70
11.02
181,938
+0.24(+2.26%)
Jun 13, 2008
11.28
11.28
10.75
10.78
249,951
-0.35(-3.15%)
Jun 12, 2008
10.75
11.27
10.75
11.13
548,234
+0.50(+4.67%)
Jun 11, 2008
11.29
11.31
10.63
10.63
274,651
-0.70(-6.18%)
Jun 10, 2008
11.30
11.54
11.19
11.34
216,093
-0.15(-1.27%)
Jun 09, 2008
11.87
12.01
11.36
11.48
177,282
-0.35(-2.96%)
Jun 06, 2008
12.19
12.19
11.71
11.83
205,820
-0.47(-3.80%)
Jun 05, 2008
12.13
12.49
12.03
12.30
173,462
+0.15(+1.20%)
Jun 04, 2008
11.88
12.21
11.65
12.15
188,234
+0.24(+2.04%)
Jun 03, 2008
11.73
12.04
11.65
11.91
193,674
+0.24(+2.09%)
Jun 02, 2008
12.41
12.55
11.66
11.67
301,243
-0.81(-6.47%)
May 30, 2008
11.80
12.52
11.79
12.47
532,758
+0.86(+7.37%)
May 29, 2008
11.47
11.78
11.41
11.62
251,559
+0.14(+1.19%)
May 28, 2008
11.54
11.71
11.36
11.48
283,476
+0.00(+0.00%)
May 27, 2008
11.23
11.72
11.23
11.48
545,001
+0.21(+1.90%)
May 26, 2008
11.74
11.82
11.15
11.27
718,821
+0.00(+0.00%)
May 23, 2008
11.74
11.82
11.15
11.27
718,821
-0.62(-5.24%)
May 22, 2008
12.07
12.44
11.85
11.89
288,176
-0.15(-1.21%)
May 21, 2008
12.80
12.99
11.96
12.04
306,816
-0.71(-5.57%)
May 20, 2008
13.12
13.16
12.59
12.75
174,647
-0.42(-3.18%)
May 19, 2008
13.18
13.33
13.06
13.16
183,920
+0.00(+0.00%)
May 16, 2008
13.33
13.34
13.04
13.16
232,174
-0.19(-1.46%)
May 15, 2008
13.28
13.39
13.08
13.36
172,599
+0.05(+0.37%)
May 14, 2008
13.66
13.67
13.26
13.31
143,810
-0.33(-2.42%)
May 13, 2008
13.70
13.70
13.54
13.64
189,830
-0.01(-0.07%)
May 12, 2008
13.54
13.75
13.51
13.65
208,620
+0.18(+1.37%)
May 09, 2008
13.61
13.92
13.43
13.47
146,908
-0.32(-2.33%)
May 08, 2008
13.73
13.81
13.56
13.79
386,791
+0.17(+1.21%)
May 07, 2008
13.89
14.11
13.60
13.62
228,305
-0.25(-1.82%)
May 06, 2008
13.75
13.94
13.60
13.88
159,471
+0.02(+0.14%)
May 05, 2008
13.87
14.04
13.50
13.86
168,030
-0.10(-0.70%)
May 02, 2008
14.22
14.48
13.89
13.95
273,024
-0.12(-0.83%)
May 01, 2008
13.52
14.22
13.48
14.07
587,545
+0.51(+3.73%)
Apr 30, 2008
13.32
13.64
13.13
13.56
450,394
+0.25(+1.90%)
Apr 29, 2008
13.19
13.41
12.98
13.31
232,989
+0.08(+0.59%)
Apr 28, 2008
13.68
13.99
13.18
13.23
304,849
-0.39(-2.86%)
Apr 25, 2008
13.81
14.68
13.08
13.62
1,219,359
-1.71(-11.17%)
Apr 24, 2008
15.18
15.53
14.82
15.33
420,375
-0.10(-0.63%)
Apr 23, 2008
14.72
15.46
14.68
15.43
259,918
+0.74(+5.03%)
Apr 22, 2008
14.60
14.90
14.29
14.69
233,216
-0.01(-0.07%)
Apr 21, 2008
15.28
15.28
14.53
14.70
316,820
-0.72(-4.67%)
Apr 18, 2008
14.54
15.54
14.44
15.42
341,079
+1.26(+8.86%)
Apr 17, 2008
14.55
14.55
14.04
14.17
110,150
-0.42(-2.87%)
Apr 16, 2008
13.97
14.64
13.63
14.59
218,381
+0.73(+5.27%)
Apr 15, 2008
13.34
13.96
12.87
13.86
317,253
+0.57(+4.32%)
Apr 14, 2008
13.43
13.52
13.19
13.28
67,181
-0.18(-1.30%)
Apr 11, 2008
13.40
13.85
13.33
13.46
135,431
-0.49(-3.49%)
Apr 10, 2008
13.33
14.06
13.17
13.94
134,186
+0.58(+4.37%)
Apr 09, 2008
13.42
13.77
13.31
13.36
104,905
-0.11(-0.79%)
Apr 08, 2008
13.67
13.77
13.43
13.47
80,834
-0.42(-3.01%)
Apr 07, 2008
14.29
14.37
13.70
13.88
135,601
-0.37(-2.59%)
Apr 04, 2008
14.52
14.52
13.88
14.25
70,006
-0.31(-2.14%)
Apr 03, 2008
14.37
14.66
14.23
14.57
222,446
-0.05(-0.33%)
Apr 02, 2008
14.66
15.05
14.53
14.61
171,324
-0.08(-0.53%)
Apr 01, 2008
14.33
14.70
14.15
14.69
280,193
+0.67(+4.79%)
Mar 31, 2008
13.54
14.35
13.46
14.02
323,622
+0.35(+2.56%)
Mar 28, 2008
14.46
14.53
13.62
13.67
159,306
-0.80(-5.51%)
Mar 27, 2008
14.72
14.79
14.40
14.47
70,121
-0.18(-1.20%)
Mar 26, 2008
14.65
14.89
14.44
14.64
146,116
-0.11(-0.73%)
Mar 25, 2008
15.00
15.02
14.41
14.75
134,045
-0.36(-2.38%)
Mar 24, 2008
14.34
15.21
13.98
15.11
295,064
+0.95(+6.74%)
Mar 21, 2008
13.90
14.21
13.38
14.16
511,270
+0.00(+0.00%)
Mar 20, 2008
13.90
14.21
13.38
14.16
511,270
+0.94(+7.14%)
Mar 19, 2008
13.82
14.09
13.21
13.21
190,262
-0.50(-3.62%)
Mar 18, 2008
13.06
13.78
12.86
13.71
425,846
+1.06(+8.38%)
Mar 17, 2008
12.01
12.96
11.82
12.65
292,268
+0.40(+3.26%)
Mar 14, 2008
12.64
12.75
12.11
12.25
243,107
-0.30(-2.40%)
Mar 13, 2008
12.77
12.93
12.45
12.55
550,653
-0.53(-4.02%)
Mar 12, 2008
12.42
13.60
12.41
13.08
597,416
+0.81(+6.58%)
Mar 11, 2008
11.72
12.27
11.42
12.27
220,266
+0.73(+6.32%)
Mar 10, 2008
11.95
12.40
11.47
11.54
203,069
-0.34(-2.87%)
Mar 07, 2008
11.54
12.08
11.51
11.88
312,657
+0.22(+1.92%)
Mar 06, 2008
12.28
12.46
11.65
11.66
276,874
-0.65(-5.30%)
Mar 05, 2008
12.96
13.05
12.27
12.31
271,151
-0.65(-5.03%)
Mar 04, 2008
12.75
13.22
12.57
12.96
229,114
+0.05(+0.38%)
Mar 03, 2008
13.38
13.51
12.79
12.91
189,979
-0.28(-2.14%)
Feb 29, 2008
14.04
14.11
13.16
13.19
220,238
-1.06(-7.44%)
Feb 28, 2008
14.55
14.57
14.06
14.25
191,760
-0.32(-2.20%)
Feb 27, 2008
14.35
14.77
14.11
14.58
221,034
+0.14(+0.94%)
Feb 26, 2008
13.78
14.47
13.74
14.44
263,138
+0.54(+3.92%)
Feb 25, 2008
13.25
13.94
13.00
13.89
205,765
+0.57(+4.31%)
Feb 22, 2008
13.18
13.34
12.65
13.32
402,775
+0.29(+2.24%)
Feb 21, 2008
13.58
13.66
12.91
13.03
239,045
-0.47(-3.46%)
Feb 20, 2008
13.64
13.64
13.01
13.50
192,593
-0.21(-1.56%)
Feb 19, 2008
13.50
13.77
13.30
13.71
298,134
+0.41(+3.07%)
Feb 18, 2008
14.39
14.64
13.25
13.30
933,700
+0.00(+0.00%)
Feb 15, 2008
14.39
14.64
13.25
13.30
933,700
-1.20(-8.25%)
Feb 14, 2008
15.32
15.38
14.34
14.50
487,155
-1.07(-6.87%)
Feb 13, 2008
15.84
15.92
15.05
15.57
283,592
-0.27(-1.72%)
Feb 12, 2008
15.24
15.89
15.24
15.84
325,041
+0.65(+4.29%)
Feb 11, 2008
15.17
15.20
14.42
15.19
276,625
+0.11(+0.71%)
Feb 08, 2008
15.24
15.40
14.81
15.08
261,351
-0.15(-0.96%)
Feb 07, 2008
14.04
15.31
13.88
15.23
395,535
+1.14(+8.08%)
Feb 06, 2008
15.00
15.18
14.00
14.09
369,982
-0.76(-5.11%)
Feb 05, 2008
15.95
16.05
14.76
14.85
297,624
-1.30(-8.07%)
Feb 04, 2008
16.60
16.62
16.05
16.15
178,850
-0.46(-2.75%)
Feb 01, 2008
16.89
17.00
16.33
16.61
235,061
-0.18(-1.10%)
Jan 31, 2008
15.73
16.84
15.57
16.79
458,905
+0.98(+6.22%)
Jan 30, 2008
15.37
16.21
15.37
15.81
313,551
+0.26(+1.69%)
Jan 29, 2008
15.20
15.63
15.20
15.55
210,249
+0.48(+3.16%)
Jan 28, 2008
15.47
15.51
14.74
15.07
310,442
-0.50(-3.19%)
Jan 25, 2008
15.69
16.13
15.37
15.57
389,143
+0.03(+0.19%)
Jan 24, 2008
15.57
15.89
15.16
15.54
571,860
+0.05(+0.31%)
Jan 23, 2008
12.83
15.57
12.58
15.49
959,626
+2.37(+18.10%)
Jan 22, 2008
11.63
13.24
11.63
13.12
717,213
+1.07(+8.89%)
Jan 21, 2008
12.07
12.46
11.95
12.05
233,267
+0.00(+0.00%)
Jan 18, 2008
12.07
12.46
11.95
12.05
233,267
-0.02(-0.16%)
Jan 17, 2008
12.03
12.15
11.72
12.07
225,795
+0.08(+0.65%)
Jan 16, 2008
12.38
12.38
11.32
11.99
766,361
-0.45(-3.60%)
Jan 15, 2008
12.84
12.94
12.41
12.44
265,804
-0.61(-4.70%)
Jan 14, 2008
13.47
13.64
12.96
13.05
293,193
-0.34(-2.54%)
Jan 11, 2008
13.78
14.15
13.34
13.39
347,491
-0.53(-3.78%)
Jan 10, 2008
13.41
13.96
13.18
13.91
371,041
+0.39(+2.88%)
Jan 09, 2008
13.86
14.12
13.24
13.52
401,626
-0.39(-2.80%)
Jan 08, 2008
14.41
14.56
13.88
13.91
355,493
-0.38(-2.66%)
Jan 07, 2008
13.91
14.60
13.91
14.29
380,410
+0.48(+3.45%)
Jan 04, 2008
14.62
14.64
13.77
13.82
435,983
-0.83(-5.65%)
Jan 03, 2008
15.29
15.37
14.62
14.64
283,008
-0.58(-3.83%)
Jan 02, 2008
15.85
15.89
15.06
15.23
366,347
-0.59(-3.75%)
Jan 01, 2008
15.91
16.02
15.64
15.82
353,679
+0.00(+0.00%)
Dec 31, 2007
15.91
16.02
15.64
15.82
353,679
-0.08(-0.49%)
Dec 28, 2007
16.11
16.54
15.89
15.90
236,404
-0.13(-0.79%)
Dec 27, 2007
16.69
16.70
15.92
16.03
263,804
-0.50(-3.00%)
Dec 26, 2007
16.49
16.68
16.41
16.52
244,850
-0.12(-0.70%)
Dec 24, 2007
16.90
16.92
16.57
16.64
177,622
-0.10(-0.58%)
Dec 21, 2007
17.50
17.63
16.70
16.74
486,514
-0.86(-4.87%)
Dec 20, 2007
17.97
17.97
17.42
17.59
227,501
-0.19(-1.09%)
Dec 19, 2007
18.27
18.27
17.75
17.79
262,953
-0.61(-3.33%)
Dec 18, 2007
17.64
18.61
17.43
18.40
194,329
+0.90(+5.11%)
Dec 17, 2007
17.58
17.68
17.38
17.50
165,616
-0.25(-1.42%)
Dec 14, 2007
17.83
18.02
17.51
17.76
163,331
-0.18(-1.03%)
Dec 13, 2007
19.16
19.28
17.85
17.94
388,929
-1.42(-7.34%)
Dec 12, 2007
19.13
19.43
18.98
19.36
314,671
+0.79(+4.24%)
Dec 11, 2007
19.26
19.43
18.45
18.57
363,785
-0.62(-3.24%)
Dec 10, 2007
18.57
19.43
18.40
19.20
246,131
+0.71(+3.84%)
Dec 07, 2007
17.66
18.73
17.51
18.49
277,256
+0.91(+5.20%)
Dec 06, 2007
16.57
17.72
16.57
17.57
197,885
+0.96(+5.80%)
Dec 05, 2007
17.10
17.10
16.57
16.61
130,346
-0.21(-1.27%)
Dec 04, 2007
16.66
16.93
16.61
16.82
125,380
+0.05(+0.29%)
Dec 03, 2007
17.37
17.37
16.77
16.77
261,366
-0.54(-3.09%)
Nov 30, 2007
17.92
18.14
17.05
17.31
185,249
-0.38(-2.15%)
Nov 29, 2007
18.21
18.21
17.36
17.69
123,912
-0.54(-2.94%)
Nov 28, 2007
17.21
18.24
17.05
18.22
509,358
+1.17(+6.85%)
Nov 27, 2007
17.10
17.37
17.05
17.06
333,888
-0.01(-0.06%)
Nov 26, 2007
17.31
17.60
17.05
17.07
145,324
-0.25(-1.46%)
Nov 23, 2007
17.47
17.73
17.18
17.32
38,643
+0.05(+0.28%)
Nov 21, 2007
17.27
17.66
17.08
17.27
137,859
+0.01(+0.06%)
Nov 20, 2007
18.19
18.19
17.17
17.26
586,119
-0.96(-5.29%)
Nov 19, 2007
18.51
18.51
17.79
18.22
273,678
-0.48(-2.55%)
Nov 16, 2007
17.95
18.89
17.92
18.70
292,650
+0.79(+4.40%)
Nov 15, 2007
18.12
18.30
17.67
17.91
252,241
-0.31(-1.71%)
Nov 14, 2007
18.56
18.62
18.03
18.22
141,839
-0.24(-1.32%)
Nov 13, 2007
18.68
18.68
18.20
18.47
162,306
+0.38(+2.10%)
Nov 12, 2007
17.88
18.68
17.88
18.09
219,377
+0.22(+1.25%)
Nov 09, 2007
18.04
18.18
17.72
17.86
169,524
-0.10(-0.54%)
Nov 08, 2007
17.83
18.00
17.54
17.96
310,667
+0.27(+1.54%)
Nov 07, 2007
18.68
18.88
17.65
17.69
367,572
-1.26(-6.63%)
Nov 06, 2007
19.01
19.11
18.64
18.94
184,086
-0.04(-0.20%)
Nov 05, 2007
19.16
19.33
18.71
18.98
175,628
-0.36(-1.86%)
Nov 02, 2007
18.82
19.57
18.56
19.34
365,138
+0.66(+3.54%)
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
.