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
(NQ:
BBRG
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
May 24, 2011
22.21
22.65
22.11
22.27
93,179
+0.04(+0.18%)
May 23, 2011
22.69
22.77
21.83
22.23
138,549
-0.94(-4.06%)
May 20, 2011
22.27
23.17
22.27
23.17
163,416
+0.63(+2.80%)
May 19, 2011
22.22
22.61
21.11
22.54
235,994
+0.40(+1.81%)
May 18, 2011
21.66
22.24
21.52
22.14
135,410
+0.56(+2.59%)
May 17, 2011
21.40
21.91
21.40
21.58
286,632
+0.15(+0.70%)
May 16, 2011
22.57
22.57
21.41
21.43
76,831
-1.17(-5.18%)
May 13, 2011
22.96
23.08
21.73
22.60
214,175
-0.40(-1.74%)
May 12, 2011
20.42
23.11
20.37
23.00
266,035
+2.50(+12.20%)
May 11, 2011
20.99
21.36
19.69
20.50
437,947
+0.23(+1.13%)
May 10, 2011
19.99
20.33
19.75
20.27
133,053
+0.70(+3.58%)
May 09, 2011
19.46
19.90
19.05
19.57
209,172
+0.19(+0.98%)
May 06, 2011
19.54
19.88
18.98
19.38
96,929
+0.13(+0.68%)
May 05, 2011
19.99
20.27
18.99
19.25
186,178
-0.78(-3.89%)
May 04, 2011
20.48
20.49
19.50
20.03
89,218
-0.31(-1.52%)
May 03, 2011
20.82
20.91
20.30
20.34
118,157
-0.62(-2.96%)
May 02, 2011
20.98
21.10
20.67
20.96
148,388
+0.32(+1.55%)
Apr 29, 2011
20.54
21.32
20.50
20.64
216,901
+0.21(+1.03%)
Apr 28, 2011
20.59
20.59
20.15
20.43
104,502
-0.20(-0.97%)
Apr 27, 2011
20.54
20.76
20.30
20.63
80,038
+0.08(+0.39%)
Apr 26, 2011
20.88
20.96
20.48
20.55
137,067
-0.32(-1.53%)
Apr 25, 2011
19.90
21.03
19.88
20.87
144,144
+0.89(+4.45%)
Apr 21, 2011
20.26
20.26
19.80
19.98
55,535
-0.11(-0.55%)
Apr 20, 2011
19.60
20.45
19.60
20.09
210,416
+0.74(+3.82%)
Apr 19, 2011
18.99
19.41
18.71
19.35
62,623
+0.40(+2.11%)
Apr 18, 2011
18.37
18.97
18.29
18.95
48,021
+0.28(+1.50%)
Apr 15, 2011
18.21
18.74
18.21
18.67
62,412
+0.37(+2.02%)
Apr 14, 2011
18.10
18.40
18.10
18.30
136,802
+0.05(+0.27%)
Apr 13, 2011
18.32
18.32
17.92
18.25
82,172
+0.12(+0.66%)
Apr 12, 2011
18.14
18.39
17.95
18.13
58,655
-0.13(-0.71%)
Apr 11, 2011
18.17
18.43
18.11
18.26
29,120
+0.09(+0.50%)
Apr 08, 2011
18.16
18.61
18.02
18.17
140,279
-0.13(-0.71%)
Apr 07, 2011
18.11
18.36
17.95
18.30
123,331
+0.24(+1.33%)
Apr 06, 2011
18.04
18.31
17.95
18.06
89,782
+0.04(+0.22%)
Apr 05, 2011
17.93
18.20
17.64
18.02
122,104
+0.03(+0.17%)
Apr 04, 2011
18.00
18.18
17.47
17.99
117,024
+0.08(+0.45%)
Apr 01, 2011
17.86
18.24
17.71
17.91
255,417
+0.22(+1.24%)
Mar 31, 2011
17.38
18.04
17.37
17.69
202,566
+0.33(+1.90%)
Mar 30, 2011
17.00
18.00
16.51
17.36
349,595
+0.36(+2.12%)
Mar 29, 2011
17.08
17.18
16.60
17.00
2,722,641
+0.42(+2.53%)
Mar 28, 2011
15.84
16.96
15.55
16.58
246,679
+0.61(+3.82%)
Mar 25, 2011
16.08
16.43
15.88
15.97
110,624
-0.07(-0.44%)
Mar 24, 2011
16.87
17.02
15.93
16.04
56,148
-0.63(-3.78%)
Mar 23, 2011
16.97
16.98
16.66
16.67
25,420
-0.36(-2.11%)
Mar 22, 2011
17.15
17.15
16.43
17.03
34,234
-0.01(-0.06%)
Mar 21, 2011
16.64
17.22
16.30
17.04
60,449
+0.72(+4.41%)
Mar 18, 2011
15.89
16.41
15.67
16.32
71,847
+0.56(+3.55%)
Mar 17, 2011
16.65
16.65
15.69
15.76
42,791
-0.58(-3.55%)
Mar 16, 2011
17.01
17.23
16.34
16.34
56,276
-0.77(-4.50%)
Mar 15, 2011
16.92
17.23
16.81
17.11
21,687
-0.34(-1.95%)
Mar 14, 2011
17.55
17.73
17.28
17.45
10,950
-0.34(-1.91%)
Mar 11, 2011
17.80
17.96
17.61
17.79
22,646
-0.19(-1.06%)
Mar 10, 2011
17.67
18.00
17.19
17.98
47,951
+0.07(+0.39%)
Mar 09, 2011
18.01
18.09
17.71
17.91
35,265
-0.06(-0.33%)
Mar 08, 2011
17.13
18.03
17.13
17.97
93,189
+0.84(+4.90%)
Mar 07, 2011
18.17
18.28
17.11
17.13
299,692
-0.99(-5.46%)
Mar 04, 2011
18.19
18.19
17.97
18.12
27,833
-0.11(-0.60%)
Mar 03, 2011
18.17
18.34
17.94
18.23
47,005
+0.21(+1.17%)
Mar 02, 2011
17.48
18.13
17.45
18.02
45,274
+0.43(+2.44%)
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
.