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

B&G Foods Holdings (NY: BGS )

8.530 -3.020 (-26.15%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 9, 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 (%)
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%)
Jul 01, 2011 9.884 9.917 9.750 9.888 743,311 +0.03(+0.34%)
Jun 30, 2011 9.927 10.00 9.812 9.855 705,685 -0.03(-0.34%)
Jun 29, 2011 9.831 9.989 9.750 9.888 788,490 +0.07(+0.68%)
Jun 28, 2011 10.09 10.11 9.788 9.821 835,245 -0.20(-1.96%)
Jun 27, 2011 9.819 10.07 9.753 10.02 1,475,491 +0.20(+2.02%)
Jun 24, 2011 9.804 9.980 9.672 9.819 1,529,867 +0.01(+0.14%)
Jun 23, 2011 9.563 9.838 9.421 9.804 1,348,119 +0.14(+1.42%)
Jun 22, 2011 9.596 9.890 9.549 9.667 2,269,364 +0.02(+0.20%)
Jun 21, 2011 9.227 9.667 9.227 9.648 1,713,973 +0.48(+5.21%)
Jun 20, 2011 9.118 9.199 9.076 9.170 1,295,468 -0.03(-0.31%)
Jun 17, 2011 8.872 9.227 8.834 9.199 1,872,334 +0.45(+5.14%)
Jun 16, 2011 8.555 8.801 8.541 8.749 518,463 +0.21(+2.44%)
Jun 15, 2011 8.683 8.740 8.446 8.541 594,999 -0.22(-2.54%)
Jun 14, 2011 8.333 8.797 8.328 8.763 941,150 +0.46(+5.53%)
Jun 13, 2011 8.295 8.432 8.281 8.304 657,883 +0.00(+0.06%)
Jun 10, 2011 8.290 8.374 8.196 8.300 597,230 -0.01(-0.17%)
Jun 09, 2011 8.233 8.394 8.181 8.314 458,859 +0.08(+0.98%)
Jun 08, 2011 8.342 8.352 8.169 8.233 1,055,325 -0.16(-1.86%)
Jun 07, 2011 8.484 8.565 8.385 8.390 449,315 -0.09(-1.06%)
Jun 06, 2011 8.655 8.655 8.423 8.480 712,662 -0.19(-2.24%)
Jun 03, 2011 8.763 8.782 8.636 8.674 628,594 +0.27(+3.27%)
May 24, 2011 8.456 8.469 8.357 8.399 477,302 -0.05(-0.56%)
May 23, 2011 8.404 8.494 8.399 8.446 433,962 -0.10(-1.22%)
May 20, 2011 8.555 8.631 8.446 8.551 470,180 -0.05(-0.61%)
May 19, 2011 8.584 8.621 8.456 8.603 647,483 +0.08(+0.89%)
May 18, 2011 8.427 8.555 8.385 8.527 377,041 +0.14(+1.69%)
May 17, 2011 8.399 8.461 8.370 8.385 521,859 -0.05(-0.56%)
May 16, 2011 8.517 8.573 8.404 8.432 669,597 -0.12(-1.38%)
May 13, 2011 8.588 8.598 8.498 8.551 2,014,149 -0.05(-0.55%)
May 12, 2011 8.555 8.638 8.451 8.598 571,714 +0.01(+0.11%)
May 11, 2011 8.517 8.612 8.458 8.588 494,098 +0.07(+0.83%)
May 10, 2011 8.551 8.551 8.475 8.517 474,968 +0.00(+0.06%)
May 09, 2011 8.489 8.541 8.447 8.513 447,743 +0.03(+0.39%)
May 06, 2011 8.286 8.546 8.281 8.480 680,417 +0.26(+3.23%)
May 05, 2011 8.385 8.432 8.191 8.215 671,955 -0.18(-2.20%)
May 04, 2011 8.409 8.517 8.399 8.399 731,466 -0.02(-0.28%)
May 03, 2011 8.517 8.565 8.399 8.423 801,922 -0.11(-1.33%)
May 02, 2011 8.588 8.593 8.536 8.536 1,428,683 -0.02(-0.22%)
Apr 29, 2011 8.612 8.683 8.536 8.555 812,850 -0.06(-0.66%)
Apr 28, 2011 8.565 8.612 8.546 8.612 601,087 +0.05(+0.55%)
Apr 27, 2011 8.716 8.745 8.375 8.565 1,887,867 -0.34(-3.77%)
Apr 26, 2011 8.707 8.953 8.697 8.901 711,189 +0.17(+1.95%)
Apr 25, 2011 8.896 8.929 8.683 8.730 512,180 -0.18(-1.97%)
Apr 21, 2011 8.934 8.934 8.868 8.905 260,555 +0.01(+0.16%)
Apr 20, 2011 8.773 8.891 8.773 8.891 332,243 +0.18(+2.01%)
Apr 19, 2011 8.754 8.797 8.607 8.716 666,325 -0.02(-0.27%)
Apr 18, 2011 8.778 8.872 8.607 8.740 869,073 -0.14(-1.55%)
Apr 15, 2011 8.834 8.924 8.811 8.877 810,803 +0.02(+0.21%)
Apr 14, 2011 8.527 8.872 8.470 8.858 1,205,391 +0.28(+3.31%)
Apr 13, 2011 8.328 8.617 8.309 8.574 823,981 +0.29(+3.54%)
Apr 12, 2011 8.579 8.607 7.907 8.281 2,720,812 -0.36(-4.21%)
Apr 11, 2011 8.759 8.821 8.588 8.645 510,965 -0.10(-1.14%)
Apr 08, 2011 8.924 8.967 8.683 8.745 490,123 -0.14(-1.54%)
Apr 07, 2011 8.839 8.953 8.697 8.882 631,528 +0.03(+0.32%)
Apr 06, 2011 9.080 9.095 8.839 8.853 904,391 -0.18(-1.94%)
Apr 05, 2011 8.957 9.080 8.896 9.028 556,849 +0.01(+0.16%)
Apr 04, 2011 9.038 9.071 8.896 9.014 626,754 +0.00(+0.00%)
Apr 01, 2011 8.882 9.014 8.853 9.014 795,014 +0.13(+1.49%)
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%)
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.