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
)
35.04
-0.12 (-0.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
May 29, 2009
13.97
14.11
13.78
13.95
324,314
-0.02(-0.14%)
May 28, 2009
14.27
14.55
13.72
13.97
124,593
-0.23(-1.64%)
May 27, 2009
13.97
14.36
13.70
14.21
346,074
+0.10(+0.69%)
May 26, 2009
13.41
14.20
13.33
14.11
244,314
+0.54(+4.02%)
May 22, 2009
13.86
13.93
13.40
13.56
113,929
-0.25(-1.83%)
May 21, 2009
14.24
14.24
13.43
13.82
281,850
-0.44(-3.07%)
May 20, 2009
14.68
15.13
14.17
14.25
275,804
-0.45(-3.04%)
May 19, 2009
14.45
14.91
14.14
14.70
196,309
+0.10(+0.67%)
May 18, 2009
14.47
14.65
14.09
14.60
142,996
+0.36(+2.53%)
May 15, 2009
14.32
14.50
14.11
14.24
254,123
+0.00(+0.00%)
May 14, 2009
13.60
14.44
13.45
14.24
418,595
+0.63(+4.65%)
May 13, 2009
14.33
14.33
13.49
13.61
424,382
-0.81(-5.60%)
May 12, 2009
14.75
14.98
14.26
14.42
406,439
-0.36(-2.44%)
May 11, 2009
14.74
14.99
14.62
14.78
280,011
-0.23(-1.56%)
May 08, 2009
15.37
15.70
14.46
15.01
383,300
-0.05(-0.32%)
May 07, 2009
16.01
16.03
14.93
15.06
435,073
-0.79(-4.97%)
May 06, 2009
16.95
17.10
15.67
15.85
270,013
-1.06(-6.27%)
May 05, 2009
16.13
17.08
16.13
16.91
398,743
+0.61(+3.76%)
May 04, 2009
16.20
16.36
15.82
16.30
365,051
+0.60(+3.84%)
May 01, 2009
16.10
16.16
15.58
15.69
354,489
-0.35(-2.18%)
Apr 30, 2009
17.52
17.62
16.05
16.05
468,724
-1.36(-7.83%)
Apr 29, 2009
15.81
17.65
15.64
17.41
712,363
+0.76(+4.56%)
Apr 28, 2009
16.25
16.99
16.06
16.65
320,649
+0.22(+1.36%)
Apr 27, 2009
15.45
16.60
15.44
16.42
484,912
+0.85(+5.43%)
Apr 24, 2009
15.80
16.01
14.70
15.58
396,824
-0.08(-0.50%)
Apr 23, 2009
15.58
16.03
15.32
15.66
421,953
+0.10(+0.63%)
Apr 22, 2009
15.04
15.98
15.04
15.56
390,247
+0.29(+1.91%)
Apr 21, 2009
14.80
15.36
14.50
15.27
192,931
+0.36(+2.42%)
Apr 20, 2009
14.64
15.09
14.63
14.91
207,662
-0.14(-0.91%)
Apr 17, 2009
14.43
15.13
14.41
15.04
309,546
+0.69(+4.81%)
Apr 16, 2009
14.20
14.45
13.66
14.35
181,538
+0.20(+1.44%)
Apr 15, 2009
13.91
14.21
13.62
14.15
246,091
+0.25(+1.82%)
Apr 14, 2009
14.17
14.30
13.82
13.89
219,671
-0.57(-3.97%)
Apr 13, 2009
14.26
14.57
14.08
14.47
145,665
-0.04(-0.27%)
Apr 09, 2009
14.09
14.57
14.09
14.51
123,252
+0.52(+3.69%)
Apr 08, 2009
12.88
14.01
12.56
13.99
371,077
+1.12(+8.69%)
Apr 07, 2009
13.35
13.42
12.87
12.87
147,464
-0.65(-4.82%)
Apr 06, 2009
13.81
13.82
13.27
13.52
159,619
-0.49(-3.47%)
Apr 03, 2009
13.80
14.01
13.62
14.01
215,904
+0.10(+0.70%)
Apr 02, 2009
13.55
14.17
13.54
13.91
351,364
+0.47(+3.47%)
Apr 01, 2009
13.43
13.62
13.12
13.45
197,955
-0.09(-0.65%)
Mar 31, 2009
13.58
13.77
13.25
13.53
251,035
+0.10(+0.72%)
Mar 30, 2009
13.52
13.64
12.99
13.44
446,357
-1.27(-8.66%)
Mar 26, 2009
14.14
14.78
14.14
14.71
504,315
+0.73(+5.22%)
Mar 25, 2009
13.18
14.39
13.02
13.98
693,906
+0.90(+6.92%)
Mar 24, 2009
13.25
13.43
13.07
13.08
130,511
-0.37(-2.75%)
Mar 23, 2009
13.20
13.45
12.61
13.45
311,434
+0.79(+6.23%)
Mar 20, 2009
13.43
13.43
12.59
12.66
317,728
-0.65(-4.90%)
Mar 19, 2009
13.49
13.49
13.10
13.31
357,192
-0.13(-0.94%)
Mar 18, 2009
12.61
13.59
12.61
13.44
742,248
+0.49(+3.76%)
Mar 17, 2009
11.56
13.01
11.48
12.95
551,572
+1.35(+11.66%)
Mar 16, 2009
11.65
11.82
11.36
11.60
358,191
+0.00(+0.00%)
Mar 13, 2009
11.42
11.65
11.28
11.60
159,604
+0.21(+1.88%)
Mar 12, 2009
10.54
11.61
10.45
11.38
297,515
+0.76(+7.14%)
Mar 11, 2009
10.55
10.93
10.37
10.63
265,264
+0.12(+1.11%)
Mar 10, 2009
10.21
10.87
10.11
10.51
339,448
+0.40(+3.95%)
Mar 09, 2009
10.28
10.44
10.01
10.11
153,940
-0.26(-2.53%)
Mar 06, 2009
10.36
10.57
10.10
10.37
752,345
+0.01(+0.09%)
Mar 05, 2009
11.19
11.21
10.34
10.36
400,355
-0.99(-8.74%)
Mar 04, 2009
11.11
11.54
10.78
11.36
166,291
-0.38(-3.23%)
Mar 02, 2009
11.84
11.94
11.71
11.73
402,031
-0.36(-2.98%)
Feb 27, 2009
11.55
12.20
11.51
12.09
351,040
+0.24(+2.05%)
Feb 26, 2009
11.80
12.37
11.68
11.85
604,731
+0.08(+0.66%)
Feb 25, 2009
12.08
12.12
11.70
11.77
397,042
-0.26(-2.18%)
Feb 24, 2009
11.77
12.12
11.70
12.04
542,297
+0.33(+2.83%)
Feb 23, 2009
11.70
12.00
11.48
11.71
455,325
+0.04(+0.33%)
Feb 20, 2009
11.96
12.12
11.44
11.67
357,927
-0.49(-4.00%)
Feb 19, 2009
11.93
12.62
11.87
12.15
527,391
+0.27(+2.29%)
Feb 18, 2009
11.38
12.02
11.17
11.88
238,007
+0.52(+4.54%)
Feb 17, 2009
11.33
11.68
10.69
11.36
323,175
-0.47(-3.95%)
Feb 13, 2009
10.70
12.14
10.59
11.83
1,104,333
+1.73(+17.15%)
Feb 12, 2009
10.37
10.60
10.10
10.10
372,978
-0.19(-1.89%)
Feb 11, 2009
10.43
10.65
10.15
10.29
188,345
-0.16(-1.49%)
Feb 10, 2009
10.97
11.09
10.41
10.45
240,756
-0.52(-4.70%)
Feb 09, 2009
11.16
11.20
10.89
10.97
108,835
-0.22(-2.00%)
Feb 06, 2009
11.17
11.58
11.16
11.19
217,994
-0.01(-0.09%)
Feb 05, 2009
11.07
11.48
11.07
11.20
254,215
+0.12(+1.05%)
Feb 04, 2009
10.79
11.12
10.61
11.08
220,884
+0.33(+3.08%)
Feb 03, 2009
10.99
10.99
10.54
10.75
248,161
-0.17(-1.52%)
Feb 02, 2009
10.73
11.14
10.61
10.92
215,021
+0.12(+1.08%)
Jan 30, 2009
10.75
11.16
10.46
10.80
161,831
+0.07(+0.63%)
Jan 29, 2009
10.70
10.94
10.36
10.73
151,429
-0.18(-1.61%)
Jan 28, 2009
10.84
11.04
10.72
10.91
134,679
+0.20(+1.91%)
Jan 27, 2009
10.68
10.79
10.56
10.70
129,933
+0.04(+0.36%)
Jan 26, 2009
9.983
10.79
9.983
10.66
224,188
+0.73(+7.35%)
Jan 23, 2009
10.01
10.28
9.759
9.934
192,773
-0.20(-2.02%)
Jan 22, 2009
9.827
10.30
9.652
10.14
225,072
+0.14(+1.36%)
Jan 21, 2009
9.302
10.10
9.214
10.00
273,128
+0.76(+8.21%)
Jan 20, 2009
9.068
9.438
8.893
9.244
221,680
+0.06(+0.64%)
Jan 16, 2009
9.224
9.390
8.854
9.185
72,004
+0.07(+0.75%)
Jan 15, 2009
8.854
9.370
8.524
9.117
123,058
+0.26(+2.97%)
Jan 14, 2009
9.487
9.487
8.786
8.854
198,484
-0.67(-7.05%)
Jan 13, 2009
9.876
10.04
9.497
9.526
130,090
-0.33(-3.36%)
Jan 12, 2009
9.837
9.993
9.789
9.857
85,020
-0.01(-0.10%)
Jan 09, 2009
10.49
10.83
9.818
9.866
166,998
-0.88(-8.15%)
Jan 08, 2009
10.60
10.84
10.17
10.74
187,814
+0.13(+1.19%)
Jan 07, 2009
11.34
11.34
10.42
10.62
141,819
-0.83(-7.23%)
Jan 06, 2009
11.20
11.71
11.04
11.44
223,046
+0.17(+1.47%)
Jan 05, 2009
10.99
11.29
10.80
11.28
154,562
+0.26(+2.39%)
Jan 02, 2009
10.51
11.06
10.32
11.01
139,200
+0.54(+5.11%)
Dec 31, 2008
10.04
10.78
9.934
10.48
168,583
+0.41(+4.06%)
Dec 30, 2008
9.847
10.47
9.672
10.07
199,666
+0.32(+3.29%)
Dec 29, 2008
10.21
10.27
9.467
9.750
77,644
-0.47(-4.57%)
Dec 26, 2008
9.750
10.25
9.681
10.22
97,053
+0.53(+5.42%)
Dec 24, 2008
9.467
9.886
9.467
9.691
45,011
+0.24(+2.57%)
Dec 23, 2008
10.16
10.52
9.380
9.448
154,768
-0.67(-6.63%)
Dec 22, 2008
11.15
11.26
9.672
10.12
171,719
-1.09(-9.72%)
Dec 19, 2008
10.94
11.36
10.85
11.21
343,578
+0.52(+4.82%)
Dec 18, 2008
11.13
11.13
10.50
10.69
250,757
-0.30(-2.74%)
Dec 17, 2008
10.90
11.19
10.81
10.99
226,081
+0.05(+0.44%)
Dec 16, 2008
10.73
11.24
10.70
10.95
289,442
+0.39(+3.69%)
Dec 15, 2008
10.32
10.82
9.973
10.56
180,473
+0.25(+2.46%)
Dec 12, 2008
9.730
10.30
9.545
10.30
141,870
+0.34(+3.42%)
Dec 11, 2008
10.27
10.72
9.896
9.964
155,013
-0.48(-4.57%)
Dec 10, 2008
10.26
10.65
10.26
10.44
119,784
+0.27(+2.68%)
Dec 09, 2008
10.34
10.70
10.09
10.17
222,780
-0.29(-2.79%)
Dec 08, 2008
9.750
11.45
9.750
10.46
506,262
+0.76(+7.82%)
Dec 05, 2008
9.351
9.711
8.835
9.701
159,417
+0.29(+3.10%)
Dec 04, 2008
9.098
9.623
9.078
9.409
154,943
+0.24(+2.65%)
Dec 03, 2008
8.777
9.273
8.115
9.166
160,807
+0.73(+8.65%)
Dec 02, 2008
8.475
8.650
8.130
8.436
180,200
+0.16(+1.88%)
Dec 01, 2008
9.253
9.253
8.193
8.280
192,522
-1.24(-12.99%)
Nov 28, 2008
9.049
9.516
9.049
9.516
37,898
+0.30(+3.27%)
Nov 26, 2008
7.988
9.390
7.745
9.214
297,814
+1.00(+12.20%)
Nov 25, 2008
8.057
8.290
7.911
8.212
155,332
+0.23(+2.93%)
Nov 24, 2008
7.492
8.134
7.414
7.979
203,585
+0.57(+7.75%)
Nov 21, 2008
6.743
7.560
6.451
7.405
342,968
+0.80(+12.08%)
Nov 20, 2008
6.976
6.986
6.578
6.607
253,923
-0.38(-5.43%)
Nov 19, 2008
7.317
7.521
6.976
6.986
152,109
-0.33(-4.52%)
Nov 18, 2008
7.774
7.940
7.074
7.317
194,125
-0.45(-5.76%)
Nov 17, 2008
7.765
7.920
7.560
7.765
207,470
-0.08(-0.99%)
Nov 14, 2008
7.774
8.173
7.706
7.842
171,767
-0.01(-0.12%)
Nov 13, 2008
7.648
7.862
7.103
7.852
258,113
+0.26(+3.46%)
Nov 12, 2008
8.271
8.310
7.560
7.590
119,823
-0.73(-8.77%)
Nov 11, 2008
8.271
8.650
8.271
8.319
112,594
-0.01(-0.12%)
Nov 10, 2008
8.621
8.650
8.280
8.329
137,476
-0.16(-1.83%)
Nov 07, 2008
8.417
8.572
8.203
8.485
110,171
+0.18(+2.11%)
Nov 06, 2008
8.212
8.563
8.066
8.310
171,851
+0.03(+0.35%)
Nov 05, 2008
8.757
9.137
8.251
8.280
242,958
-0.62(-6.99%)
Nov 04, 2008
8.757
9.068
8.455
8.903
155,818
+0.24(+2.81%)
Nov 03, 2008
8.494
8.747
8.290
8.660
138,446
+0.01(+0.11%)
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%)
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
.