Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

B&G Foods Holdings (NY: BGS )

11.39 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2011 8.811 8.943 8.778 8.882 738,242 +0.02(+0.27%)
Mar 30, 2011 8.858 8.858 8.858 8.858 1,245,291 -0.18(-2.04%)
Mar 29, 2011 9.033 9.085 8.948 9.043 516,981 +0.04(+0.42%)
Mar 28, 2011 9.108 9.126 8.991 9.005 936,205 -0.07(-0.82%)
Mar 25, 2011 8.855 9.173 8.855 9.080 1,156,269 +0.22(+2.43%)
Mar 24, 2011 8.827 8.892 8.724 8.864 1,284,877 +0.10(+1.18%)
Mar 23, 2011 8.682 8.785 8.649 8.761 956,770 +0.08(+0.97%)
Mar 22, 2011 8.846 8.864 8.518 8.677 1,710,114 -0.30(-3.34%)
Mar 21, 2011 9.056 9.075 8.902 8.977 1,352,846 +0.21(+2.40%)
Mar 18, 2011 8.602 8.771 8.588 8.766 1,530,213 +0.20(+2.29%)
Mar 17, 2011 8.541 8.635 8.509 8.570 727,331 +0.10(+1.16%)
Mar 16, 2011 8.471 8.527 8.401 8.471 1,003,129 +0.02(+0.22%)
Mar 15, 2011 8.443 8.574 8.424 8.453 1,183,534 -0.12(-1.42%)
Mar 14, 2011 8.401 8.588 8.392 8.574 1,380,419 +0.14(+1.66%)
Mar 11, 2011 8.476 8.534 8.401 8.434 1,534,837 -0.06(-0.72%)
Mar 10, 2011 8.509 8.705 8.275 8.495 2,197,711 -0.05(-0.60%)
Mar 09, 2011 8.424 8.733 8.424 8.546 1,640,363 +0.10(+1.16%)
Mar 08, 2011 8.424 8.541 8.387 8.448 1,827,783 +0.03(+0.33%)
Mar 07, 2011 8.354 8.434 8.312 8.420 2,021,168 +0.10(+1.18%)
Mar 04, 2011 8.256 8.345 8.167 8.321 1,958,984 +0.05(+0.62%)
Mar 03, 2011 8.448 8.598 8.247 8.270 3,204,475 +0.13(+1.55%)
Mar 02, 2011 7.296 8.441 7.296 8.144 7,179,335 +1.11(+15.85%)
Mar 01, 2011 7.053 7.081 6.941 7.030 1,871,866 +0.01(+0.13%)
Feb 28, 2011 6.782 7.030 6.782 7.020 1,582,798 +0.29(+4.38%)
Feb 25, 2011 6.543 6.726 6.529 6.726 1,049,725 +0.22(+3.46%)
Feb 24, 2011 6.576 6.594 6.463 6.501 1,317,809 -0.04(-0.64%)
Feb 23, 2011 6.651 6.669 6.510 6.543 2,417,520 +0.05(+0.79%)
Feb 22, 2011 6.609 6.711 6.389 6.492 13,439,530 -0.18(-2.67%)
Feb 18, 2011 6.711 6.843 6.609 6.669 1,455,204 -0.02(-0.35%)
Feb 17, 2011 6.566 6.711 6.538 6.693 2,097,735 +0.29(+4.61%)
Feb 16, 2011 6.360 6.435 6.346 6.398 325,047 +0.02(+0.37%)
Feb 15, 2011 6.407 6.446 6.365 6.374 255,149 -0.04(-0.66%)
Feb 14, 2011 6.426 6.445 6.393 6.417 286,715 -0.00(-0.07%)
Feb 11, 2011 6.379 6.421 6.365 6.421 281,055 +0.02(+0.29%)
Feb 10, 2011 6.459 6.491 6.389 6.403 308,746 -0.08(-1.23%)
Feb 09, 2011 6.482 6.506 6.445 6.482 355,767 -0.02(-0.29%)
Feb 08, 2011 6.501 6.552 6.454 6.501 327,594 +0.01(+0.22%)
Feb 07, 2011 6.389 6.501 6.389 6.487 438,321 +0.11(+1.69%)
Feb 04, 2011 6.351 6.389 6.295 6.379 449,228 +0.02(+0.37%)
Feb 03, 2011 6.351 6.412 6.318 6.356 408,786 +0.02(+0.30%)
Feb 02, 2011 6.360 6.417 6.318 6.337 447,622 -0.03(-0.44%)
Feb 01, 2011 6.337 6.434 6.337 6.365 877,804 +0.08(+1.27%)
Jan 31, 2011 6.370 6.407 6.281 6.286 637,746 -0.03(-0.52%)
Jan 28, 2011 6.459 6.482 6.318 6.318 793,745 -0.14(-2.17%)
Jan 27, 2011 6.548 6.552 6.449 6.459 450,827 -0.10(-1.57%)
Jan 26, 2011 6.515 6.646 6.435 6.562 1,104,697 +0.15(+2.26%)
Jan 25, 2011 6.421 6.459 6.346 6.417 595,710 -0.03(-0.51%)
Jan 24, 2011 6.360 6.454 6.360 6.449 430,990 +0.09(+1.47%)
Jan 21, 2011 6.421 6.421 6.351 6.356 400,658 -0.04(-0.59%)
Jan 20, 2011 6.412 6.510 6.365 6.393 525,588 -0.03(-0.51%)
Jan 19, 2011 6.421 6.431 6.360 6.426 702,014 +0.03(+0.44%)
Jan 18, 2011 6.384 6.431 6.309 6.398 366,423 +0.01(+0.22%)
Jan 14, 2011 6.468 6.510 6.318 6.384 563,985 -0.09(-1.37%)
Jan 13, 2011 6.421 6.534 6.398 6.473 508,813 +0.03(+0.44%)
Jan 12, 2011 6.356 6.463 6.318 6.445 580,890 +0.10(+1.62%)
Jan 11, 2011 6.318 6.360 6.290 6.342 339,877 +0.03(+0.52%)
Jan 10, 2011 6.346 6.360 6.234 6.309 506,114 -0.04(-0.59%)
Jan 07, 2011 6.300 6.346 6.225 6.346 566,261 +0.06(+0.97%)
Jan 06, 2011 6.300 6.314 6.248 6.286 362,605 -0.00(-0.07%)
Jan 05, 2011 6.229 6.309 6.192 6.290 729,814 +0.01(+0.22%)
Jan 04, 2011 6.440 6.454 6.225 6.276 661,976 -0.15(-2.33%)
Jan 03, 2011 6.435 6.478 6.397 6.426 652,895 +0.00(+0.00%)
Dec 31, 2010 6.389 6.482 6.389 6.426 278,056 +0.02(+0.37%)
Dec 30, 2010 6.435 6.459 6.403 6.403 380,950 -0.01(-0.22%)
Dec 29, 2010 6.389 6.435 6.337 6.417 368,371 +0.07(+1.03%)
Dec 28, 2010 6.305 6.356 6.273 6.351 444,712 +0.07(+1.10%)
Dec 27, 2010 6.309 6.328 6.263 6.282 476,999 -0.05(-0.73%)
Dec 23, 2010 6.314 6.374 6.309 6.328 473,834 +0.02(+0.29%)
Dec 22, 2010 6.393 6.407 6.296 6.309 558,194 -0.07(-1.16%)
Dec 21, 2010 6.388 6.411 6.351 6.383 594,197 +0.03(+0.51%)
Dec 20, 2010 6.342 6.356 6.217 6.351 535,733 +0.06(+0.96%)
Dec 17, 2010 6.286 6.296 6.226 6.291 850,609 -0.03(-0.51%)
Dec 16, 2010 6.337 6.346 6.273 6.323 569,050 +0.02(+0.29%)
Dec 15, 2010 6.300 6.333 6.282 6.305 691,144 +0.00(+0.07%)
Dec 14, 2010 6.231 6.337 6.231 6.300 761,141 +0.06(+1.04%)
Dec 13, 2010 6.231 6.249 6.194 6.236 363,177 +0.00(+0.07%)
Dec 10, 2010 6.240 6.263 6.208 6.231 447,650 -0.00(-0.07%)
Dec 09, 2010 6.273 6.319 6.194 6.236 440,480 -0.00(-0.07%)
Dec 08, 2010 6.189 6.319 6.189 6.240 855,478 +0.09(+1.43%)
Dec 07, 2010 6.060 6.203 6.060 6.152 929,484 +0.13(+2.15%)
Dec 06, 2010 6.004 6.055 5.972 6.023 633,268 +0.01(+0.23%)
Dec 03, 2010 5.986 6.010 5.985 6.009 583,211 +0.01(+0.15%)
Dec 02, 2010 5.963 6.023 5.949 6.000 752,494 +0.04(+0.62%)
Dec 01, 2010 5.963 6.000 5.926 5.963 678,473 +0.06(+0.94%)
Nov 30, 2010 5.949 5.963 5.880 5.907 1,261,321 -0.06(-0.93%)
Nov 29, 2010 5.898 6.009 5.893 5.963 1,029,544 +0.02(+0.39%)
Nov 26, 2010 5.824 5.972 5.824 5.940 358,598 +0.08(+1.34%)
Nov 24, 2010 5.843 5.861 5.861 5.861 396,648 +0.07(+1.20%)
Nov 23, 2010 5.820 5.880 5.783 5.792 301,473 -0.07(-1.18%)
Nov 22, 2010 5.815 5.884 5.773 5.861 464,016 +0.06(+0.96%)
Nov 19, 2010 5.792 5.838 5.783 5.806 413,730 +0.03(+0.48%)
Nov 18, 2010 5.686 5.792 5.686 5.778 295,290 +0.12(+2.12%)
Nov 17, 2010 5.732 5.764 5.653 5.658 499,554 -0.08(-1.45%)
Nov 16, 2010 5.783 5.815 5.713 5.741 471,017 -0.13(-2.20%)
Nov 15, 2010 5.870 5.903 5.824 5.870 453,783 +0.04(+0.71%)
Nov 12, 2010 5.852 5.917 5.829 5.829 416,265 -0.05(-0.79%)
Nov 11, 2010 5.852 5.889 5.824 5.875 400,356 +0.00(+0.00%)
Nov 10, 2010 5.866 5.935 5.824 5.875 518,341 +0.02(+0.39%)
Nov 09, 2010 5.852 5.972 5.847 5.852 690,201 +0.00(+0.00%)
Nov 08, 2010 5.843 5.889 5.801 5.852 492,188 +0.02(+0.32%)
Nov 05, 2010 5.833 5.889 5.787 5.833 509,766 +0.01(+0.24%)
Nov 04, 2010 5.815 5.917 5.783 5.820 734,665 +0.06(+1.12%)
Nov 03, 2010 5.722 5.769 5.707 5.755 411,077 +0.04(+0.73%)
Nov 02, 2010 5.727 5.732 5.667 5.713 762,086 +0.06(+0.98%)
Nov 01, 2010 5.695 5.718 5.616 5.658 432,815 -0.00(-0.08%)
Oct 29, 2010 5.685 5.759 5.653 5.662 954,939 -0.01(-0.24%)
Oct 28, 2010 5.602 5.833 5.602 5.676 2,205,465 +0.14(+2.50%)
Oct 27, 2010 5.126 5.547 5.126 5.538 1,065,978 +0.36(+6.87%)
Oct 25, 2010 5.260 5.265 5.172 5.182 338,917 -0.03(-0.62%)
Oct 22, 2010 5.177 5.228 5.135 5.214 303,515 +0.06(+1.26%)
Oct 21, 2010 5.242 5.256 5.095 5.149 503,193 -0.06(-1.07%)
Oct 20, 2010 5.196 5.230 5.191 5.205 291,270 +0.04(+0.81%)
Oct 19, 2010 5.196 5.242 5.136 5.163 510,194 -0.07(-1.41%)
Oct 18, 2010 5.246 5.265 5.209 5.237 345,652 -0.01(-0.26%)
Oct 15, 2010 5.283 5.283 5.205 5.251 580,051 +0.01(+0.18%)
Oct 14, 2010 5.242 5.256 5.205 5.242 524,743 -0.01(-0.26%)
Oct 13, 2010 5.182 5.279 5.126 5.256 360,359 +0.08(+1.52%)
Oct 12, 2010 5.126 5.186 5.089 5.177 317,962 +0.03(+0.63%)
Oct 11, 2010 5.177 5.191 5.135 5.145 172,523 -0.04(-0.71%)
Oct 08, 2010 5.182 5.196 5.094 5.182 316,974 +0.07(+1.36%)
Oct 07, 2010 5.168 5.168 5.091 5.112 2,040 -0.02(-0.45%)
Oct 06, 2010 5.061 5.145 5.060 5.135 356,293 +0.07(+1.46%)
Oct 05, 2010 4.974 5.066 4.937 5.061 456,037 +0.12(+2.43%)
Oct 04, 2010 4.992 5.029 4.932 4.941 545,029 -0.05(-1.02%)
Oct 01, 2010 4.992 5.094 4.978 4.992 430,646 -0.06(-1.13%)
Sep 30, 2010 5.049 5.168 5.006 5.049 18,339 -0.05(-1.06%)
Sep 29, 2010 5.089 5.126 5.075 5.103 319,712 -0.02(-0.36%)
Sep 28, 2010 5.172 5.172 5.006 5.122 962 -0.01(-0.18%)
Sep 27, 2010 5.117 5.144 5.090 5.131 631,699 +0.03(+0.54%)
Sep 24, 2010 5.140 5.140 5.099 5.103 587,137 +0.04(+0.72%)
Sep 23, 2010 5.117 5.135 5.058 5.067 4,050 -0.05(-1.07%)
Sep 22, 2010 5.167 5.190 5.117 5.122 356,982 -0.05(-0.88%)
Sep 21, 2010 5.208 5.236 5.167 5.167 288,906 -0.07(-1.30%)
Sep 20, 2010 5.208 5.236 5.167 5.236 523,837 +0.03(+0.61%)
Sep 17, 2010 5.204 5.213 5.099 5.204 509,375 +0.02(+0.44%)
Sep 15, 2010 5.085 5.190 5.053 5.181 390,154 +0.08(+1.61%)
Sep 14, 2010 5.099 5.126 5.085 5.099 329,439 -0.01(-0.27%)
Sep 13, 2010 5.067 5.131 5.031 5.113 581,440 +0.07(+1.35%)
Sep 10, 2010 5.026 5.058 4.999 5.044 387,680 +0.03(+0.64%)
Sep 09, 2010 4.985 5.053 4.967 5.012 300,603 +0.07(+1.38%)
Sep 08, 2010 4.971 5.008 4.935 4.944 329,953 +0.00(+0.00%)
Sep 07, 2010 5.031 5.035 4.940 4.944 3,294 -0.08(-1.54%)
Sep 03, 2010 5.040 5.058 4.981 5.022 348,220 +0.01(+0.18%)
Sep 02, 2010 4.999 5.017 4.967 5.012 1,638 +0.00(+0.09%)
Sep 01, 2010 4.926 5.008 4.885 5.008 491,515 +0.13(+2.71%)
Aug 31, 2010 4.885 4.940 4.780 4.876 12,520 +0.05(+1.04%)
Aug 30, 2010 4.967 4.967 4.817 4.826 1,062,124 -0.14(-2.84%)
Aug 27, 2010 4.967 4.981 4.826 4.967 301,262 +0.11(+2.25%)
Aug 26, 2010 4.981 4.985 4.839 4.858 2,308 -0.09(-1.84%)
Aug 25, 2010 4.853 4.958 4.808 4.949 2,284 +0.09(+1.87%)
Aug 24, 2010 4.853 4.917 4.817 4.858 9,282 -0.06(-1.20%)
Aug 23, 2010 4.853 4.958 4.812 4.917 671,511 +0.10(+2.08%)
Aug 20, 2010 4.812 4.862 4.794 4.817 664,743 -0.02(-0.38%)
Aug 19, 2010 4.990 5.031 4.817 4.835 3,455 -0.18(-3.63%)
Aug 18, 2010 5.076 5.103 4.999 5.017 35,948 -0.07(-1.43%)
Aug 17, 2010 5.012 5.122 4.967 5.090 5,508 +0.09(+1.82%)
Aug 16, 2010 4.826 5.008 4.794 4.999 383,966 +0.16(+3.39%)
Aug 13, 2010 4.835 4.903 4.826 4.835 349,436 -0.06(-1.30%)
Aug 12, 2010 4.835 4.958 4.808 4.899 1,379 +0.02(+0.37%)
Aug 11, 2010 4.944 4.944 4.862 4.880 10,000 -0.12(-2.46%)
Aug 10, 2010 5.049 5.062 4.971 5.003 4,265 -0.07(-1.43%)
Aug 09, 2010 5.185 5.185 5.049 5.076 453,205 -0.09(-1.68%)
Aug 06, 2010 5.163 5.163 5.081 5.163 471,028 +0.02(+0.35%)
Aug 05, 2010 5.158 5.158 5.103 5.144 255,148 -0.06(-1.14%)
Aug 04, 2010 5.231 5.231 5.181 5.204 213,804 +0.00(+0.09%)
Aug 03, 2010 5.113 5.222 5.090 5.199 508,470 +0.05(+1.06%)
Aug 02, 2010 5.267 5.267 5.117 5.144 784,773 -0.08(-1.48%)
Jul 30, 2010 5.222 5.222 5.081 5.222 873,110 +0.07(+1.41%)
Jul 29, 2010 5.195 5.195 5.103 5.149 369,877 +0.01(+0.27%)
Jul 28, 2010 5.135 5.199 5.081 5.135 3,705 +0.01(+0.27%)
Jul 27, 2010 5.017 5.144 5.017 5.122 644,588 +0.10(+2.09%)
Jul 26, 2010 5.008 5.017 4.985 5.017 380,515 +0.01(+0.18%)
Jul 23, 2010 4.958 5.008 4.944 5.008 281,651 +0.02(+0.46%)
Jul 22, 2010 4.926 5.008 4.844 4.985 408,712 +0.13(+2.72%)
Jul 21, 2010 4.944 5.003 4.844 4.853 335,491 -0.08(-1.66%)
Jul 20, 2010 4.930 4.940 4.853 4.935 364,226 -0.05(-1.00%)
Jul 19, 2010 5.035 5.036 4.882 4.985 476,326 -0.02(-0.45%)
Jul 16, 2010 5.008 5.058 4.976 5.008 593,960 -0.06(-1.26%)
Jul 15, 2010 5.044 5.081 4.971 5.072 323,047 +0.03(+0.54%)
Jul 14, 2010 5.035 5.076 4.994 5.044 1,976 -0.02(-0.36%)
Jul 13, 2010 5.062 5.090 4.976 5.062 9,060 +0.13(+2.54%)
Jul 12, 2010 5.003 5.003 4.917 4.937 294,257 -0.05(-0.96%)
Jul 09, 2010 4.985 4.999 4.876 4.985 406,724 +0.09(+1.77%)
Jul 08, 2010 4.899 4.981 4.835 4.899 2,754 -0.03(-0.65%)
Jul 07, 2010 4.930 4.962 4.685 4.930 588,398 +0.23(+4.94%)
Jul 06, 2010 4.698 4.871 4.666 4.698 4,632 -0.06(-1.34%)
Jul 02, 2010 4.762 4.858 4.756 4.762 363,220 -0.05(-1.13%)
Jul 01, 2010 4.880 4.926 4.730 4.817 581,141 -0.09(-1.86%)
Jun 30, 2010 4.908 5.031 4.903 4.908 7,268 -0.08(-1.64%)
Jun 29, 2010 5.090 5.090 4.930 4.990 671,463 -0.18(-3.44%)
Jun 25, 2010 5.167 5.199 4.983 5.167 1,906,921 +0.18(+3.60%)
Jun 24, 2010 4.988 5.055 4.934 4.988 402,804 +0.03(+0.63%)
Jun 23, 2010 4.992 5.055 4.876 4.956 431,584 -0.03(-0.54%)
Jun 22, 2010 4.983 5.082 4.974 4.983 2,722 -0.02(-0.45%)
Jun 21, 2010 5.127 5.136 4.988 5.006 338,380 -0.09(-1.67%)
Jun 18, 2010 5.091 5.122 5.051 5.091 700,100 +0.00(+0.00%)
Jun 17, 2010 5.091 5.158 5.069 5.091 528 +0.01(+0.18%)
Jun 16, 2010 5.006 5.095 4.992 5.082 481,534 +0.03(+0.53%)
Jun 15, 2010 5.055 5.064 4.960 5.055 4,730 +0.11(+2.27%)
Jun 14, 2010 5.033 5.060 4.929 4.943 697,097 -0.04(-0.81%)
Jun 11, 2010 4.929 4.983 4.916 4.983 372,508 +0.02(+0.45%)
Jun 10, 2010 4.961 4.965 4.894 4.961 4,394 +0.09(+1.75%)
Jun 09, 2010 4.880 4.934 4.831 4.876 452,429 +0.01(+0.28%)
Jun 08, 2010 4.768 4.867 4.755 4.862 503,086 +0.13(+2.85%)
Jun 07, 2010 4.728 4.844 4.719 4.728 567,954 +0.03(+0.67%)
Jun 04, 2010 4.696 4.921 4.683 4.696 535,681 -0.24(-4.90%)
Jun 03, 2010 4.938 4.952 4.822 4.938 526 +0.01(+0.18%)
Jun 02, 2010 4.929 4.934 4.808 4.929 1,174,438 +0.09(+1.95%)
Jun 01, 2010 4.835 4.925 4.741 4.835 3,836 +0.08(+1.70%)
May 28, 2010 4.755 4.826 4.665 4.755 364,950 -0.03(-0.66%)
May 27, 2010 4.710 4.786 4.642 4.786 429,042 +0.19(+4.10%)
May 26, 2010 4.598 4.763 4.584 4.598 3,848 +0.00(+0.10%)
May 25, 2010 4.580 4.598 4.490 4.593 543,074 -0.06(-1.25%)
May 24, 2010 4.696 4.710 4.611 4.651 491,660 +0.04(+0.97%)
May 21, 2010 4.490 4.607 4.367 4.607 976,950 +0.06(+1.28%)
May 20, 2010 4.584 4.660 4.548 4.548 593,573 -0.29(-6.02%)
May 19, 2010 4.777 4.853 4.732 4.840 558,756 +0.04(+0.94%)
May 18, 2010 4.880 4.916 4.755 4.795 410,203 -0.04(-0.93%)
May 17, 2010 4.826 4.921 4.714 4.840 375,694 +0.00(+0.00%)
May 14, 2010 4.840 4.894 4.795 4.840 390,092 -0.07(-1.46%)
May 13, 2010 4.876 4.934 4.853 4.912 356,251 +0.01(+0.18%)
May 12, 2010 4.795 4.925 4.786 4.903 445,714 +0.10(+2.15%)
May 11, 2010 4.799 4.822 4.782 4.799 422,314 +0.04(+0.85%)
May 10, 2010 4.719 4.790 4.701 4.759 853,980 +0.28(+6.21%)
May 07, 2010 4.539 4.602 4.315 4.481 1,294,703 +0.09(+1.94%)
May 06, 2010 4.934 5.033 0.0000 4.396 891 -0.54(-10.91%)
May 05, 2010 4.799 4.979 4.741 4.934 1,222,991 +0.18(+3.87%)
May 04, 2010 4.728 4.790 4.665 4.750 819,252 +0.03(+0.67%)
May 03, 2010 4.665 4.732 4.642 4.719 642,701 +0.09(+1.84%)
Apr 30, 2010 4.710 4.750 4.607 4.633 644,518 -0.08(-1.62%)
Apr 29, 2010 4.638 4.714 4.629 4.710 799,076 +0.09(+1.94%)
Apr 28, 2010 4.508 4.665 4.508 4.620 1,148,164 +0.16(+3.52%)
Apr 27, 2010 4.521 4.629 4.459 4.463 891 -0.09(-2.07%)
Apr 26, 2010 4.580 4.616 4.548 4.557 381,800 -0.00(-0.10%)
Apr 23, 2010 4.633 4.638 4.553 4.562 664,915 -0.09(-1.83%)
Apr 22, 2010 4.651 4.656 4.584 4.647 595,361 +0.00(+0.00%)
Apr 21, 2010 4.633 4.656 4.575 4.647 487,645 +0.00(+0.10%)
Apr 20, 2010 4.562 4.651 4.544 4.642 351,979 +0.08(+1.67%)
Apr 19, 2010 4.575 4.638 4.494 4.566 348,515 -0.01(-0.20%)
Apr 16, 2010 4.687 4.692 4.557 4.575 504,076 -0.11(-2.39%)
Apr 15, 2010 4.665 4.701 4.616 4.687 357,711 +0.02(+0.38%)
Apr 14, 2010 4.656 4.687 4.624 4.669 417,204 +0.02(+0.39%)
Apr 13, 2010 4.598 4.687 4.526 4.651 511,659 +0.04(+0.97%)
Apr 12, 2010 4.611 4.624 4.530 4.607 738,930 -0.02(-0.39%)
Apr 09, 2010 4.660 4.660 4.602 4.624 284,898 -0.05(-1.06%)
Apr 08, 2010 4.701 4.701 4.609 4.674 563,709 -0.04(-0.95%)
Apr 07, 2010 4.705 4.772 4.669 4.719 612,135 -0.01(-0.19%)
Apr 06, 2010 4.638 4.728 4.629 4.728 677,197 +0.08(+1.64%)
Apr 05, 2010 4.638 4.665 4.602 4.651 571,064 +0.01(+0.19%)
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.