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

B&G Foods Holdings (NY: BGS )

11.55 +0.21 (+1.85%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jun 29, 2012 13.35 13.35 13.22 13.28 781,973 +0.10(+0.76%)
Jun 28, 2012 13.09 13.20 12.99 13.18 674,180 +0.03(+0.23%)
Jun 27, 2012 13.28 13.31 13.04 13.15 773,112 -0.05(-0.38%)
Jun 26, 2012 13.29 13.29 13.14 13.20 787,632 -0.03(-0.26%)
Jun 25, 2012 13.09 13.31 13.07 13.23 1,090,483 +0.08(+0.64%)
Jun 22, 2012 13.01 13.24 12.92 13.15 2,367,901 +0.21(+1.64%)
Jun 21, 2012 13.26 13.31 12.86 12.93 1,374,766 -0.32(-2.39%)
Jun 20, 2012 13.53 13.58 13.18 13.25 1,235,808 -0.23(-1.72%)
Jun 19, 2012 13.40 13.61 13.31 13.48 1,521,170 +0.15(+1.15%)
Jun 18, 2012 13.01 13.46 13.01 13.33 1,483,001 +0.32(+2.47%)
Jun 15, 2012 12.94 13.06 12.85 13.01 1,259,006 +0.11(+0.84%)
Jun 14, 2012 12.75 12.99 12.75 12.90 1,028,366 +0.16(+1.28%)
Jun 13, 2012 12.65 13.09 12.62 12.74 1,783,732 +0.13(+1.02%)
Jun 12, 2012 12.50 12.67 12.41 12.61 990,748 +0.15(+1.23%)
Jun 11, 2012 12.51 12.65 12.43 12.45 1,490,225 +0.09(+0.72%)
Jun 08, 2012 12.26 12.52 12.15 12.37 1,003,071 +0.04(+0.32%)
Jun 07, 2012 12.33 12.39 12.16 12.33 1,325,928 +0.14(+1.14%)
Jun 06, 2012 12.03 12.30 11.99 12.19 1,691,827 +0.28(+2.37%)
Jun 05, 2012 11.61 11.95 11.54 11.91 908,010 +0.30(+2.55%)
Jun 04, 2012 11.60 11.67 11.39 11.61 748,842 +0.06(+0.51%)
Jun 01, 2012 11.77 11.85 11.54 11.55 981,356 -0.35(-2.91%)
May 31, 2012 11.67 12.02 11.66 11.90 1,460,453 +0.27(+2.29%)
May 30, 2012 11.56 11.73 11.52 11.63 980,391 -0.01(-0.13%)
May 29, 2012 11.53 11.65 11.50 11.64 805,509 +0.22(+1.90%)
May 25, 2012 11.13 11.49 11.12 11.43 1,130,325 +0.40(+3.58%)
May 24, 2012 10.95 11.09 10.90 11.03 401,736 +0.13(+1.22%)
May 23, 2012 10.85 10.93 10.74 10.90 516,089 +0.02(+0.18%)
May 22, 2012 10.83 10.93 10.81 10.88 547,106 +0.05(+0.50%)
May 21, 2012 10.84 10.85 10.68 10.82 616,582 +0.04(+0.41%)
May 18, 2012 10.96 11.00 10.69 10.78 760,602 -0.19(-1.76%)
May 17, 2012 11.17 11.26 10.87 10.97 1,296,687 -0.20(-1.81%)
May 16, 2012 11.41 11.43 11.17 11.18 681,232 -0.23(-2.04%)
May 15, 2012 11.35 11.45 11.31 11.41 1,000,525 +0.03(+0.26%)
May 14, 2012 11.31 11.47 11.20 11.38 787,768 -0.00(-0.04%)
May 11, 2012 11.24 11.45 11.20 11.38 749,129 +0.07(+0.61%)
May 10, 2012 11.15 11.36 11.10 11.31 1,036,477 +0.27(+2.46%)
May 09, 2012 10.70 11.13 10.70 11.04 1,020,072 +0.30(+2.81%)
May 08, 2012 10.58 10.77 10.57 10.74 798,842 +0.11(+1.07%)
May 07, 2012 10.61 10.66 10.56 10.63 727,896 +0.02(+0.19%)
May 04, 2012 10.71 10.80 10.58 10.61 809,936 -0.14(-1.29%)
May 03, 2012 10.94 10.96 10.68 10.75 603,682 -0.22(-2.03%)
May 02, 2012 10.87 11.08 10.79 10.97 489,453 +0.07(+0.63%)
May 01, 2012 11.02 11.14 10.89 10.90 728,321 -0.09(-0.81%)
Apr 30, 2012 11.20 11.23 10.98 10.99 765,085 -0.19(-1.72%)
Apr 27, 2012 11.09 11.23 10.97 11.18 680,512 +0.15(+1.34%)
Apr 26, 2012 10.93 11.09 10.88 11.03 774,603 +0.10(+0.90%)
Apr 25, 2012 10.76 11.00 10.76 10.93 829,541 +0.29(+2.69%)
Apr 24, 2012 10.65 10.83 10.55 10.65 1,071,806 +0.03(+0.28%)
Apr 23, 2012 10.83 10.83 10.56 10.62 645,999 -0.31(-2.85%)
Apr 20, 2012 11.16 11.44 10.85 10.93 861,306 -0.08(-0.76%)
Apr 19, 2012 10.95 11.09 10.71 11.01 1,061,544 +0.09(+0.86%)
Apr 18, 2012 10.86 11.00 10.78 10.92 603,328 +0.02(+0.23%)
Apr 17, 2012 10.88 10.99 10.84 10.89 442,101 +0.05(+0.46%)
Apr 16, 2012 10.85 10.95 10.73 10.84 459,903 +0.07(+0.64%)
Apr 13, 2012 10.41 10.81 10.41 10.78 963,593 +0.32(+3.07%)
Apr 12, 2012 10.44 10.51 10.37 10.45 951,743 +0.00(+0.00%)
Apr 11, 2012 10.59 10.63 10.38 10.45 792,375 -0.03(-0.33%)
Apr 10, 2012 10.72 10.82 10.46 10.49 841,020 -0.23(-2.12%)
Apr 09, 2012 10.86 10.90 10.70 10.72 657,651 -0.28(-2.52%)
Apr 05, 2012 11.01 11.06 10.94 10.99 322,516 -0.05(-0.45%)
Apr 04, 2012 11.13 11.18 11.04 11.04 422,222 -0.16(-1.41%)
Apr 03, 2012 11.27 11.36 11.17 11.20 425,457 +0.01(+0.09%)
Apr 02, 2012 11.09 11.19 11.04 11.19 460,344 +0.07(+0.62%)
Mar 30, 2012 11.30 11.30 11.12 11.12 405,351 -0.09(-0.84%)
Mar 29, 2012 11.26 11.28 11.09 11.21 377,771 -0.07(-0.66%)
Mar 28, 2012 11.41 11.43 11.23 11.29 403,173 -0.06(-0.52%)
Mar 27, 2012 11.37 11.41 11.31 11.35 559,466 -0.04(-0.34%)
Mar 26, 2012 11.23 11.43 11.22 11.39 533,279 +0.20(+1.79%)
Mar 23, 2012 11.06 11.20 10.99 11.19 444,474 +0.11(+1.01%)
Mar 22, 2012 11.08 11.17 11.02 11.07 492,704 -0.07(-0.61%)
Mar 21, 2012 11.06 11.20 10.99 11.14 646,940 +0.13(+1.15%)
Mar 20, 2012 11.04 11.10 10.99 11.02 362,496 -0.07(-0.66%)
Mar 19, 2012 11.04 11.13 11.03 11.09 586,529 +0.01(+0.13%)
Mar 16, 2012 11.09 11.13 11.04 11.07 718,500 -0.03(-0.26%)
Mar 15, 2012 11.05 11.11 10.99 11.10 465,428 +0.06(+0.53%)
Mar 14, 2012 11.13 11.15 10.99 11.05 397,314 -0.08(-0.75%)
Mar 13, 2012 11.10 11.14 10.99 11.13 550,045 +0.10(+0.88%)
Mar 12, 2012 11.08 11.10 10.90 11.03 557,477 -0.05(-0.48%)
Mar 09, 2012 11.01 11.16 10.93 11.08 693,596 +0.09(+0.84%)
Mar 08, 2012 11.06 11.11 10.87 10.99 576,160 +0.03(+0.31%)
Mar 07, 2012 10.86 10.97 10.82 10.96 860,470 +0.10(+0.94%)
Mar 06, 2012 10.99 11.05 10.78 10.86 919,372 -0.17(-1.51%)
Mar 05, 2012 11.10 11.15 10.99 11.02 712,477 -0.08(-0.75%)
Mar 02, 2012 11.26 11.27 11.09 11.10 754,976 -0.12(-1.09%)
Mar 01, 2012 11.45 11.45 11.11 11.23 1,156,774 -0.14(-1.25%)
Feb 29, 2012 11.58 11.69 11.37 11.37 923,371 -0.14(-1.19%)
Feb 28, 2012 11.54 11.72 11.48 11.50 1,397,661 +0.04(+0.34%)
Feb 27, 2012 11.18 11.49 11.04 11.47 895,942 +0.24(+2.13%)
Feb 24, 2012 11.31 11.34 11.12 11.23 545,358 -0.06(-0.52%)
Feb 23, 2012 11.12 11.29 11.09 11.28 528,809 +0.17(+1.49%)
Feb 22, 2012 11.34 11.36 11.12 11.12 538,895 -0.28(-2.44%)
Feb 21, 2012 11.57 11.57 11.34 11.40 853,888 -0.18(-1.56%)
Feb 17, 2012 10.99 11.67 10.99 11.58 2,018,556 +0.74(+6.80%)
Feb 16, 2012 10.94 11.15 10.79 10.84 1,432,135 -0.12(-1.07%)
Feb 15, 2012 11.20 11.23 10.93 10.96 601,989 -0.16(-1.45%)
Feb 14, 2012 11.07 11.17 10.99 11.12 354,779 -0.02(-0.18%)
Feb 13, 2012 11.03 11.21 10.99 11.14 394,159 +0.20(+1.78%)
Feb 10, 2012 11.03 11.17 10.94 10.94 473,554 -0.16(-1.45%)
Feb 09, 2012 11.14 11.27 11.05 11.10 536,095 -0.05(-0.44%)
Feb 08, 2012 10.99 11.17 10.95 11.15 518,667 +0.17(+1.51%)
Feb 07, 2012 11.05 11.10 10.95 10.99 472,886 -0.11(-0.97%)
Feb 06, 2012 10.87 11.15 10.84 11.09 450,056 +0.14(+1.29%)
Feb 03, 2012 11.28 11.35 10.93 10.95 1,124,263 -0.18(-1.62%)
Feb 02, 2012 11.20 11.34 11.10 11.13 644,585 -0.04(-0.39%)
Feb 01, 2012 11.11 11.23 11.03 11.18 721,927 +0.11(+1.02%)
Jan 31, 2012 11.13 11.14 10.91 11.06 573,521 -0.01(-0.13%)
Jan 30, 2012 10.99 11.11 10.91 11.08 589,838 +0.04(+0.40%)
Jan 27, 2012 11.02 11.24 11.02 11.04 394,636 -0.04(-0.35%)
Jan 26, 2012 11.37 11.37 10.99 11.07 654,294 -0.26(-2.33%)
Jan 25, 2012 11.18 11.45 11.18 11.34 475,938 +0.13(+1.13%)
Jan 24, 2012 11.06 11.24 10.98 11.21 475,749 +0.10(+0.92%)
Jan 23, 2012 11.17 11.25 10.94 11.11 734,916 -0.06(-0.52%)
Jan 20, 2012 11.57 11.57 11.11 11.17 863,232 -0.45(-3.87%)
Jan 19, 2012 11.54 11.70 11.53 11.62 369,279 +0.08(+0.72%)
Jan 18, 2012 11.40 11.53 11.27 11.53 645,468 +0.11(+0.98%)
Jan 17, 2012 11.57 11.69 11.40 11.42 860,119 -0.02(-0.21%)
Jan 13, 2012 11.46 11.60 11.42 11.45 598,614 -0.09(-0.80%)
Jan 12, 2012 11.53 11.69 11.52 11.54 565,030 +0.00(+0.00%)
Jan 11, 2012 11.13 11.55 11.13 11.54 1,128,748 +0.41(+3.64%)
Jan 10, 2012 11.25 11.27 11.04 11.13 1,075,199 -0.00(-0.04%)
Jan 09, 2012 11.42 11.42 11.14 11.14 1,032,074 -0.22(-1.98%)
Jan 06, 2012 11.48 11.49 11.34 11.36 566,949 -0.11(-0.98%)
Jan 05, 2012 11.42 11.51 11.19 11.48 578,106 +0.04(+0.34%)
Jan 04, 2012 11.46 11.71 11.42 11.44 930,162 -0.32(-2.70%)
Dec 30, 2011 11.75 11.90 11.75 11.75 583,330 +0.00(+0.00%)
Dec 29, 2011 11.54 11.78 11.52 11.75 829,751 +0.26(+2.25%)
Dec 28, 2011 11.77 11.85 11.48 11.49 650,774 -0.34(-2.85%)
Dec 27, 2011 11.61 11.87 11.52 11.83 631,467 +0.17(+1.49%)
Dec 23, 2011 11.58 11.67 11.49 11.66 507,410 -0.06(-0.54%)
Dec 21, 2011 11.36 11.79 11.34 11.72 862,030 +0.30(+2.63%)
Dec 20, 2011 11.18 11.43 11.14 11.42 862,770 +0.38(+3.42%)
Dec 19, 2011 11.31 11.42 10.99 11.04 680,558 -0.24(-2.14%)
Dec 16, 2011 11.17 11.30 11.08 11.29 1,389,291 +0.18(+1.66%)
Dec 15, 2011 11.02 11.14 10.94 11.10 664,412 +0.18(+1.68%)
Dec 14, 2011 10.94 11.03 10.89 10.92 592,632 -0.10(-0.88%)
Dec 13, 2011 11.10 11.27 10.97 11.01 863,376 -0.01(-0.13%)
Dec 12, 2011 10.97 11.04 10.81 11.03 655,308 -0.04(-0.35%)
Dec 09, 2011 10.88 11.12 10.81 11.07 643,803 +0.21(+1.96%)
Dec 08, 2011 10.97 11.06 10.83 10.85 510,178 -0.19(-1.75%)
Dec 07, 2011 11.22 11.22 10.90 11.05 984,233 -0.18(-1.64%)
Dec 06, 2011 11.37 11.37 11.15 11.23 1,038,795 -0.15(-1.28%)
Dec 05, 2011 11.12 11.43 11.12 11.38 1,588,819 +0.32(+2.93%)
Dec 02, 2011 10.78 11.11 10.73 11.05 989,683 +0.39(+3.63%)
Dec 01, 2011 10.73 10.94 10.65 10.67 874,720 -0.07(-0.63%)
Nov 30, 2011 10.58 10.74 10.51 10.73 1,133,510 +0.40(+3.89%)
Nov 29, 2011 10.46 10.46 10.30 10.33 751,562 -0.13(-1.20%)
Nov 28, 2011 10.16 10.51 10.16 10.46 755,107 +0.48(+4.85%)
Nov 25, 2011 9.955 10.23 9.950 9.974 335,065 -0.05(-0.48%)
Nov 23, 2011 10.25 10.30 9.964 10.02 564,621 -0.30(-2.91%)
Nov 22, 2011 10.35 10.54 10.25 10.32 549,588 -0.02(-0.19%)
Nov 21, 2011 10.35 10.43 10.06 10.34 960,961 -0.17(-1.61%)
Nov 18, 2011 10.50 10.63 10.46 10.51 674,315 -0.03(-0.32%)
Nov 17, 2011 10.89 10.92 10.45 10.54 857,044 -0.34(-3.11%)
Nov 16, 2011 10.86 10.97 10.76 10.88 870,066 -0.08(-0.75%)
Nov 15, 2011 10.42 11.01 10.42 10.97 803,694 +0.36(+3.42%)
Nov 14, 2011 10.64 10.98 10.55 10.60 818,432 -0.05(-0.50%)
Nov 11, 2011 10.63 10.70 10.54 10.66 497,732 +0.11(+1.06%)
Nov 10, 2011 10.61 10.61 10.30 10.54 665,473 +0.03(+0.32%)
Nov 09, 2011 10.36 10.69 10.32 10.51 1,361,297 -0.11(-1.00%)
Nov 08, 2011 10.47 10.63 10.32 10.62 682,442 +0.22(+2.14%)
Nov 07, 2011 10.44 10.55 10.30 10.39 545,250 -0.05(-0.46%)
Nov 04, 2011 10.39 10.50 10.32 10.44 605,447 -0.05(-0.46%)
Nov 03, 2011 10.24 10.54 10.19 10.49 869,458 +0.33(+3.29%)
Nov 02, 2011 10.21 10.41 10.02 10.16 1,347,727 +0.10(+1.01%)
Nov 01, 2011 9.940 10.24 9.863 10.06 1,806,985 -0.21(-2.03%)
Oct 31, 2011 9.510 10.56 9.510 10.26 3,679,763 +0.78(+8.27%)
Oct 28, 2011 9.505 9.650 9.432 9.481 697,258 -0.01(-0.15%)
Oct 27, 2011 9.355 9.587 9.345 9.495 1,678,859 +0.37(+4.08%)
Oct 26, 2011 9.036 9.152 8.727 9.123 872,632 +0.18(+2.06%)
Oct 25, 2011 8.968 9.132 8.813 8.939 1,098,304 -0.06(-0.65%)
Oct 24, 2011 8.924 8.997 8.877 8.997 654,361 +0.12(+1.36%)
Oct 21, 2011 8.949 8.949 8.683 8.876 665,471 +0.07(+0.82%)
Oct 20, 2011 8.799 8.895 8.600 8.804 464,804 +0.00(+0.00%)
Oct 19, 2011 8.678 8.949 8.639 8.804 959,322 +0.18(+2.08%)
Oct 18, 2011 8.542 8.687 8.363 8.625 737,344 +0.08(+0.91%)
Oct 17, 2011 8.596 8.625 8.412 8.547 657,954 -0.07(-0.79%)
Oct 14, 2011 8.528 8.620 8.470 8.615 367,597 +0.17(+2.00%)
Oct 13, 2011 8.213 8.484 8.194 8.446 422,915 +0.22(+2.71%)
Oct 12, 2011 8.373 8.444 8.189 8.223 770,006 -0.10(-1.22%)
Oct 11, 2011 8.300 8.431 8.213 8.325 468,719 -0.01(-0.17%)
Oct 10, 2011 8.262 8.412 8.175 8.339 614,827 +0.23(+2.80%)
Oct 07, 2011 8.160 8.296 8.073 8.112 739,015 -0.02(-0.30%)
Oct 06, 2011 7.797 8.151 7.788 8.136 773,659 +0.29(+3.64%)
Oct 05, 2011 7.826 7.923 7.667 7.851 736,410 +0.05(+0.62%)
Oct 04, 2011 7.691 7.831 7.396 7.802 1,596,158 +0.06(+0.81%)
Oct 03, 2011 8.122 8.296 7.739 7.739 1,215,371 -0.33(-4.08%)
Sep 30, 2011 8.122 8.320 8.059 8.068 698,338 -0.15(-1.77%)
Sep 29, 2011 8.180 8.267 8.063 8.213 635,560 +0.22(+2.72%)
Sep 28, 2011 8.388 8.402 7.996 7.996 782,909 -0.40(-4.78%)
Sep 27, 2011 8.106 8.447 8.091 8.397 958,799 +0.42(+5.21%)
Sep 26, 2011 7.857 8.034 7.785 7.981 543,755 +0.16(+2.08%)
Sep 23, 2011 8.034 8.101 7.742 7.819 1,003,927 -0.22(-2.68%)
Sep 22, 2011 7.962 8.151 7.862 8.034 1,141,656 -0.03(-0.41%)
Sep 21, 2011 8.378 8.435 8.058 8.067 505,739 -0.30(-3.54%)
Sep 20, 2011 8.474 8.555 8.364 8.364 529,029 -0.07(-0.85%)
Sep 19, 2011 8.225 8.478 8.182 8.435 546,195 +0.08(+0.91%)
Sep 16, 2011 8.373 8.521 8.259 8.359 607,561 +0.02(+0.23%)
Sep 15, 2011 8.455 8.455 8.173 8.340 671,050 -0.03(-0.34%)
Sep 14, 2011 8.364 8.459 8.154 8.369 465,352 +0.07(+0.81%)
Sep 13, 2011 8.297 8.345 8.139 8.302 457,058 +0.02(+0.23%)
Sep 12, 2011 8.077 8.297 8.029 8.283 586,858 +0.10(+1.23%)
Sep 09, 2011 8.292 8.335 8.110 8.182 759,801 -0.19(-2.23%)
Sep 08, 2011 8.369 8.531 8.297 8.369 500,866 -0.03(-0.34%)
Sep 07, 2011 8.364 8.407 8.268 8.397 658,111 +0.18(+2.21%)
Sep 06, 2011 8.063 8.249 8.010 8.216 532,291 -0.05(-0.58%)
Sep 02, 2011 8.311 8.435 8.230 8.263 597,801 -0.19(-2.21%)
Sep 01, 2011 8.727 8.837 8.402 8.450 590,427 -0.25(-2.91%)
Aug 31, 2011 8.789 8.866 8.584 8.703 757,682 -0.04(-0.49%)
Aug 30, 2011 8.440 8.803 8.364 8.746 927,027 +0.24(+2.81%)
Aug 29, 2011 8.235 8.507 8.230 8.507 639,175 +0.36(+4.40%)
Aug 26, 2011 7.881 8.225 7.852 8.149 822,208 +0.23(+2.96%)
Aug 25, 2011 8.216 8.263 7.910 7.915 856,012 -0.26(-3.16%)
Aug 24, 2011 8.187 8.268 8.020 8.173 602,487 -0.07(-0.81%)
Aug 23, 2011 7.953 8.268 7.886 8.240 822,271 +0.28(+3.54%)
Aug 22, 2011 8.316 8.359 7.895 7.958 1,280,108 -0.22(-2.69%)
Aug 19, 2011 8.082 8.364 8.029 8.177 1,065,963 +0.01(+0.18%)
Aug 18, 2011 8.216 8.259 7.996 8.163 1,340,491 -0.24(-2.84%)
Aug 17, 2011 8.502 8.521 8.273 8.402 620,538 -0.04(-0.45%)
Aug 16, 2011 8.493 8.531 8.340 8.440 588,766 -0.17(-2.00%)
Aug 15, 2011 8.421 8.627 8.373 8.612 428,711 +0.27(+3.27%)
Aug 12, 2011 8.416 8.507 8.273 8.340 664,369 -0.01(-0.11%)
Aug 11, 2011 8.091 8.502 8.029 8.349 1,172,456 +0.28(+3.50%)
Aug 10, 2011 8.263 8.373 8.063 8.067 1,391,988 -0.32(-3.76%)
Aug 09, 2011 7.876 8.383 7.561 8.383 2,404,164 +0.64(+8.27%)
Aug 08, 2011 7.876 8.268 7.489 7.742 2,299,866 -0.85(-9.90%)
Aug 05, 2011 8.412 8.665 7.938 8.593 2,469,270 +0.22(+2.68%)
Aug 04, 2011 8.694 8.746 8.349 8.369 1,725,644 -0.40(-4.58%)
Aug 03, 2011 8.588 8.885 8.376 8.770 1,012,328 +0.18(+2.11%)
Aug 02, 2011 8.679 8.833 8.588 8.588 1,139,930 -0.12(-1.37%)
Aug 01, 2011 9.195 9.224 8.651 8.708 2,030,850 -0.27(-3.03%)
Jul 29, 2011 8.956 9.157 8.842 8.980 1,324,279 -0.03(-0.32%)
Jul 28, 2011 9.062 9.238 8.928 9.009 1,621,635 +0.16(+1.84%)
Jul 27, 2011 9.712 9.783 8.483 8.846 4,485,030 -0.87(-8.91%)
Jul 26, 2011 9.821 9.826 9.659 9.712 958,420 -0.20(-1.98%)
Jul 25, 2011 9.998 10.09 9.898 9.907 635,101 -0.18(-1.80%)
Jul 22, 2011 10.02 10.10 10.02 10.09 508,047 +0.01(+0.10%)
Jul 21, 2011 10.00 10.16 9.941 10.08 543,142 +0.13(+1.30%)
Jul 20, 2011 10.07 10.09 9.903 9.950 455,600 -0.09(-0.90%)
Jul 19, 2011 9.774 10.06 9.755 10.04 629,493 +0.30(+3.09%)
Jul 18, 2011 9.740 9.769 9.530 9.740 654,307 -0.06(-0.59%)
Jul 15, 2011 9.735 9.864 9.664 9.798 628,705 +0.08(+0.79%)
Jul 14, 2011 9.735 9.922 9.645 9.721 826,037 -0.01(-0.10%)
Jul 13, 2011 9.898 9.955 9.597 9.731 1,058,674 -0.12(-1.21%)
Jul 12, 2011 9.817 9.917 9.788 9.850 576,940 -0.01(-0.10%)
Jul 11, 2011 9.907 9.965 9.817 9.860 467,369 -0.14(-1.39%)
Jul 08, 2011 9.817 10.02 9.803 9.998 536,045 +0.08(+0.82%)
Jul 07, 2011 9.946 10.04 9.860 9.917 580,413 +0.06(+0.58%)
Jul 06, 2011 9.888 9.955 9.721 9.860 1,175,417 -0.25(-2.50%)
Jul 05, 2011 9.898 10.18 9.886 10.11 689,929 +0.22(+2.27%)
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.