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

B&G Foods Holdings (NY: BGS )

11.16 -0.08 (-0.71%)
Streaming Delayed Price Updated: 11:56 AM EDT, Apr 30, 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 (%)
Jan 30, 2009 2.147 2.182 2.041 2.046 0 -0.07(-3.53%)
Jan 29, 2009 2.090 2.173 2.072 2.121 154,998 +0.02(+0.84%)
Jan 28, 2009 2.076 2.103 2.037 2.103 258,662 +0.04(+1.92%)
Jan 27, 2009 2.028 2.138 1.984 2.063 404,971 +0.05(+2.41%)
Jan 26, 2009 1.979 2.081 1.979 2.015 280,243 +0.04(+2.24%)
Jan 23, 2009 1.887 2.006 1.874 1.971 153,203 +0.04(+2.29%)
Jan 22, 2009 2.019 2.019 1.905 1.927 73,691 -0.11(-5.41%)
Jan 21, 2009 1.900 2.054 1.896 2.037 241,482 +0.15(+8.20%)
Jan 20, 2009 2.028 2.032 1.878 1.882 243,914 -0.19(-8.96%)
Jan 16, 2009 2.151 2.200 2.019 2.068 371,339 -0.04(-2.09%)
Jan 15, 2009 2.129 2.169 2.112 2.112 201,883 -0.03(-1.44%)
Jan 14, 2009 2.200 2.204 2.138 2.143 190,945 -0.08(-3.57%)
Jan 13, 2009 2.222 2.235 2.182 2.222 163,612 +0.00(+0.00%)
Jan 12, 2009 2.315 2.315 2.222 2.222 77,504 -0.09(-3.82%)
Jan 09, 2009 2.447 2.447 2.292 2.310 127,064 -0.11(-4.73%)
Jan 08, 2009 2.306 2.442 2.297 2.425 535,301 +0.12(+5.16%)
Jan 07, 2009 2.425 2.429 2.292 2.306 178,272 -0.15(-6.27%)
Jan 06, 2009 2.478 2.478 2.381 2.460 214,762 +0.01(+0.36%)
Jan 05, 2009 2.438 2.460 2.416 2.451 145,679 +0.03(+1.28%)
Jan 02, 2009 2.398 2.431 2.381 2.420 0 +0.04(+1.67%)
Jan 01, 2009 2.222 2.394 2.222 2.381 0 +0.00(+0.00%)
Dec 31, 2008 2.222 2.394 2.222 2.381 366,020 +0.17(+7.78%)
Dec 30, 2008 2.359 2.385 2.173 2.209 432,070 -0.16(-6.70%)
Dec 29, 2008 2.381 2.407 2.292 2.367 170,331 -0.06(-2.36%)
Dec 26, 2008 2.367 2.447 2.367 2.425 118,975 +0.02(+0.92%)
Dec 24, 2008 2.310 2.451 2.266 2.403 146,306 +0.12(+5.21%)
Dec 23, 2008 2.248 2.376 2.222 2.284 261,452 +0.05(+2.37%)
Dec 22, 2008 2.288 2.292 2.182 2.231 485,599 -0.04(-1.56%)
Dec 19, 2008 2.442 2.513 2.235 2.266 855,711 -0.08(-3.56%)
Dec 18, 2008 2.315 2.381 2.266 2.350 270,081 +0.04(+1.91%)
Dec 17, 2008 2.315 2.354 2.270 2.306 643,446 -0.03(-1.13%)
Dec 16, 2008 2.284 2.341 2.275 2.332 320,609 +0.07(+3.32%)
Dec 15, 2008 2.376 2.385 2.213 2.257 227,435 -0.13(-5.54%)
Dec 12, 2008 2.257 2.389 2.204 2.389 252,193 +0.10(+4.23%)
Dec 11, 2008 2.248 2.354 2.248 2.292 203,985 -0.01(-0.57%)
Dec 10, 2008 2.337 2.376 2.235 2.306 218,972 -0.05(-2.06%)
Dec 09, 2008 2.500 2.592 2.319 2.354 316,664 -0.17(-6.81%)
Dec 08, 2008 2.381 2.548 2.372 2.526 282,763 +0.15(+6.51%)
Dec 05, 2008 2.253 2.372 2.196 2.372 214,358 +0.10(+4.47%)
Dec 04, 2008 2.235 2.367 2.235 2.270 253,690 +0.00(+0.19%)
Dec 03, 2008 2.213 2.328 2.191 2.266 281,300 -0.03(-1.15%)
Dec 02, 2008 2.134 2.292 2.129 2.292 238,926 +0.19(+8.79%)
Dec 01, 2008 2.381 2.381 2.107 2.107 338,063 -0.26(-11.15%)
Nov 28, 2008 2.398 2.429 2.372 2.372 112,200 -0.04(-1.65%)
Nov 26, 2008 2.200 2.412 2.200 2.412 323,877 +0.14(+6.01%)
Nov 25, 2008 2.301 2.341 2.182 2.275 419,197 -0.02(-0.96%)
Nov 24, 2008 1.781 2.306 1.781 2.297 371,257 +0.25(+12.04%)
Nov 21, 2008 1.931 2.054 1.874 2.050 739,741 +0.12(+6.41%)
Nov 20, 2008 1.944 2.000 1.887 1.927 345,539 -0.08(-3.96%)
Nov 19, 2008 2.240 2.244 1.999 2.006 333,747 -0.25(-11.13%)
Nov 18, 2008 2.151 2.257 2.116 2.257 446,448 +0.11(+4.92%)
Nov 17, 2008 2.072 2.248 1.949 2.151 266,583 -0.01(-0.41%)
Nov 14, 2008 2.138 2.218 2.094 2.160 450,930 +0.02(+1.03%)
Nov 13, 2008 1.935 2.138 1.860 2.138 327,840 +0.21(+10.73%)
Nov 12, 2008 2.059 2.059 1.922 1.931 530,903 -0.15(-7.40%)
Nov 11, 2008 2.037 2.147 2.006 2.085 292,657 -0.02(-0.84%)
Nov 10, 2008 2.090 2.226 2.068 2.103 394,441 +0.05(+2.58%)
Nov 07, 2008 1.935 2.059 1.913 2.050 636,795 +0.13(+6.65%)
Nov 06, 2008 1.905 2.024 1.865 1.922 622,918 -0.03(-1.58%)
Nov 05, 2008 1.856 1.966 1.763 1.953 698,004 +0.04(+2.07%)
Nov 04, 2008 1.662 1.913 1.618 1.913 929,162 +0.28(+16.98%)
Nov 03, 2008 1.671 1.737 1.600 1.636 875,057 -0.01(-0.54%)
Oct 31, 2008 1.389 1.675 1.384 1.644 3,013,736 +0.39(+30.88%)
Oct 30, 2008 1.283 1.503 1.217 1.256 379,525 +0.03(+2.52%)
Oct 29, 2008 1.327 1.367 1.212 1.226 606,829 -0.09(-7.02%)
Oct 28, 2008 1.353 1.358 1.190 1.318 564,439 +0.06(+4.55%)
Oct 27, 2008 1.389 1.402 1.234 1.261 989,743 +0.13(+11.72%)
Oct 24, 2008 1.173 1.274 1.120 1.129 569,591 -0.12(-9.54%)
Oct 23, 2008 2.059 2.063 1.177 1.248 1,070,811 -0.87(-41.16%)
Oct 22, 2008 2.068 2.204 2.032 2.121 111,145 +0.03(+1.26%)
Oct 21, 2008 2.292 2.292 2.068 2.094 252,093 -0.21(-9.00%)
Oct 20, 2008 2.310 2.381 2.270 2.301 235,226 +0.09(+4.19%)
Oct 17, 2008 2.134 2.332 2.116 2.209 329,709 +0.00(+0.00%)
Oct 16, 2008 1.957 2.209 1.882 2.209 273,733 +0.26(+13.61%)
Oct 15, 2008 2.218 2.218 1.944 1.944 289,865 -0.29(-12.85%)
Oct 14, 2008 2.491 2.610 2.196 2.231 609,716 -0.07(-3.25%)
Oct 13, 2008 2.187 2.319 2.143 2.306 534,296 +0.23(+11.04%)
Oct 10, 2008 1.900 2.076 1.631 2.076 471,220 +0.09(+4.67%)
Oct 09, 2008 2.222 2.270 1.984 1.984 844,540 -0.21(-9.64%)
Oct 08, 2008 2.191 2.292 1.887 2.196 457,833 +0.01(+0.40%)
Oct 07, 2008 2.544 2.583 2.187 2.187 233,664 -0.34(-13.44%)
Oct 06, 2008 2.689 2.751 2.209 2.526 555,341 -0.24(-8.76%)
Oct 03, 2008 2.954 2.954 2.742 2.769 657,849 -0.21(-7.10%)
Oct 02, 2008 3.068 3.130 2.976 2.980 145,484 -0.07(-2.17%)
Oct 01, 2008 3.183 3.201 3.020 3.046 96,050 -0.11(-3.36%)
Sep 30, 2008 3.205 3.209 2.976 3.152 291,289 -0.03(-0.83%)
Sep 29, 2008 3.302 3.351 2.976 3.179 314,888 -0.13(-3.87%)
Sep 26, 2008 3.351 3.381 3.284 3.306 0 -0.12(-3.60%)
Sep 25, 2008 3.306 3.443 3.306 3.430 236,059 +0.17(+5.14%)
Sep 24, 2008 3.240 3.311 3.201 3.262 136,965 +0.02(+0.68%)
Sep 23, 2008 3.315 3.386 3.214 3.240 264,864 -0.11(-3.16%)
Sep 22, 2008 3.362 3.421 3.315 3.346 184,358 +0.00(+0.00%)
Sep 19, 2008 3.545 3.545 3.245 3.346 0 +0.12(+3.69%)
Sep 18, 2008 3.007 3.262 2.971 3.227 820,439 +0.26(+8.61%)
Sep 17, 2008 3.342 3.342 2.883 2.971 472,880 -0.40(-11.78%)
Sep 16, 2008 3.531 3.545 3.130 3.368 399,649 -0.14(-3.90%)
Sep 15, 2008 3.531 3.602 3.483 3.505 197,246 -0.04(-1.00%)
Sep 12, 2008 3.567 3.567 3.536 3.540 98,613 -0.01(-0.37%)
Sep 11, 2008 3.593 3.593 3.522 3.553 128,284 -0.02(-0.62%)
Sep 10, 2008 3.558 3.589 3.545 3.575 206,642 +0.00(+0.00%)
Sep 09, 2008 3.659 3.699 3.575 3.575 207,862 -0.07(-2.05%)
Sep 08, 2008 3.668 3.712 3.650 3.650 187,402 +0.08(+2.35%)
Sep 05, 2008 3.580 3.584 3.562 3.567 0 -0.02(-0.61%)
Sep 04, 2008 3.699 3.713 3.580 3.589 234,677 -0.11(-2.98%)
Sep 03, 2008 3.615 3.756 3.615 3.699 169,088 +0.09(+2.44%)
Sep 02, 2008 3.611 3.624 3.553 3.611 500,197 +0.06(+1.61%)
Aug 29, 2008 3.571 3.571 3.527 3.553 177,342 -0.02(-0.49%)
Aug 28, 2008 3.571 3.606 3.536 3.571 188,847 +0.02(+0.62%)
Aug 27, 2008 3.531 3.553 3.527 3.549 146,394 +0.00(+0.00%)
Aug 26, 2008 3.571 3.580 3.531 3.549 176,675 -0.01(-0.25%)
Aug 25, 2008 3.664 3.664 3.558 3.558 250,329 -0.10(-2.77%)
Aug 22, 2008 3.668 3.670 3.637 3.659 168,854 +0.01(+0.36%)
Aug 21, 2008 3.716 3.716 3.642 3.646 150,583 -0.07(-2.01%)
Aug 20, 2008 3.765 3.774 3.712 3.721 147,637 -0.01(-0.35%)
Aug 19, 2008 3.734 3.778 3.708 3.734 186,937 -0.03(-0.82%)
Aug 18, 2008 3.813 3.813 3.725 3.765 357,979 -0.04(-1.16%)
Aug 15, 2008 3.827 3.827 3.734 3.809 0 +0.05(+1.29%)
Aug 14, 2008 3.743 3.778 3.712 3.761 269,545 +0.02(+0.47%)
Aug 13, 2008 3.725 3.765 3.708 3.743 220,979 +0.01(+0.24%)
Aug 12, 2008 3.844 3.844 3.708 3.734 403,644 -0.14(-3.53%)
Aug 11, 2008 3.747 3.893 3.721 3.871 355,615 +0.08(+2.21%)
Aug 08, 2008 3.668 3.787 3.650 3.787 475,060 +0.10(+2.75%)
Aug 07, 2008 3.730 3.765 3.677 3.686 389,526 -0.07(-1.99%)
Aug 06, 2008 3.739 3.772 3.716 3.761 241,251 +0.03(+0.71%)
Aug 05, 2008 3.743 3.787 3.721 3.734 354,631 -0.03(-0.70%)
Aug 04, 2008 3.853 3.884 3.743 3.761 275,604 -0.13(-3.40%)
Aug 01, 2008 3.937 3.937 3.875 3.893 172,094 -0.03(-0.79%)
Jul 31, 2008 3.871 3.998 3.866 3.924 269,641 +0.02(+0.57%)
Jul 30, 2008 4.003 4.069 3.884 3.902 237,331 -0.06(-1.56%)
Jul 29, 2008 3.963 4.409 3.937 3.963 1,107,793 -0.46(-10.37%)
Jul 28, 2008 4.501 4.514 4.343 4.422 393,441 -0.13(-2.81%)
Jul 25, 2008 4.435 4.625 4.413 4.550 314,589 +0.12(+2.79%)
Jul 24, 2008 4.329 4.439 4.276 4.426 260,080 +0.11(+2.66%)
Jul 23, 2008 4.312 4.320 4.263 4.312 155,921 +0.01(+0.31%)
Jul 22, 2008 4.184 4.312 4.122 4.298 479,660 +0.13(+3.07%)
Jul 21, 2008 4.263 4.263 4.140 4.171 201,989 -0.07(-1.56%)
Jul 18, 2008 4.254 4.254 4.215 4.237 341,516 -0.02(-0.41%)
Jul 17, 2008 4.298 4.298 4.144 4.254 231,339 -0.04(-1.03%)
Jul 16, 2008 4.206 4.351 4.179 4.298 260,559 +0.09(+2.20%)
Jul 15, 2008 4.149 4.268 4.122 4.206 1,381,511 -0.00(-0.10%)
Jul 14, 2008 4.201 4.228 4.096 4.210 120,731 +0.04(+0.84%)
Jul 11, 2008 4.166 4.268 4.047 4.175 255,571 +0.01(+0.32%)
Jul 10, 2008 4.021 4.193 3.968 4.162 236,755 +0.12(+3.06%)
Jul 09, 2008 4.087 4.210 3.990 4.038 408,212 -0.04(-0.97%)
Jul 08, 2008 3.858 4.126 3.822 4.078 745,597 +0.20(+5.11%)
Jul 07, 2008 3.858 3.902 3.752 3.880 540,173 +0.02(+0.57%)
Jul 04, 2008 3.906 3.977 3.849 3.858 117,185 +0.00(+0.00%)
Jul 03, 2008 3.906 3.977 3.849 3.858 117,185 -0.04(-1.02%)
Jul 02, 2008 3.977 4.025 3.822 3.897 414,504 -0.08(-2.10%)
Jul 01, 2008 4.056 4.069 3.866 3.981 307,267 -0.14(-3.32%)
Jun 30, 2008 4.012 4.175 3.985 4.118 492,785 +0.11(+2.64%)
Jun 27, 2008 3.968 4.074 3.946 4.012 3,579,984 +0.00(+0.11%)
Jun 26, 2008 4.060 4.087 3.998 4.007 424,382 -0.11(-2.68%)
Jun 25, 2008 4.126 4.193 4.109 4.118 279,784 -0.02(-0.43%)
Jun 24, 2008 4.254 4.254 4.109 4.135 311,509 -0.11(-2.70%)
Jun 23, 2008 4.281 4.298 4.210 4.250 134,118 +0.01(+0.31%)
Jun 20, 2008 4.232 4.254 4.188 4.237 117,265 -0.02(-0.52%)
Jun 19, 2008 4.290 4.290 4.215 4.259 105,815 +0.00(+0.00%)
Jun 18, 2008 4.312 4.312 4.241 4.259 259,313 -0.05(-1.13%)
Jun 17, 2008 4.298 4.307 4.276 4.307 209,266 +0.00(+0.00%)
Jun 16, 2008 4.338 4.338 4.272 4.307 117,219 -0.03(-0.71%)
Jun 13, 2008 4.329 4.343 4.290 4.338 381,743 +0.00(+0.10%)
Jun 12, 2008 4.303 4.334 4.254 4.334 152,212 +0.04(+0.92%)
Jun 11, 2008 4.294 4.351 4.281 4.294 369,740 -0.03(-0.71%)
Jun 10, 2008 4.320 4.347 4.276 4.325 129,094 +0.04(+0.93%)
Jun 09, 2008 4.360 4.378 4.285 4.285 210,632 -0.04(-1.02%)
Jun 06, 2008 4.387 4.404 4.320 4.329 239,545 -0.04(-0.81%)
Jun 05, 2008 4.365 4.365 4.334 4.365 405,236 +0.00(+0.00%)
Jun 04, 2008 4.373 4.382 4.329 4.365 246,157 +0.00(+0.00%)
Jun 03, 2008 4.338 4.395 4.338 4.365 167,353 +0.01(+0.20%)
Jun 02, 2008 4.312 4.404 4.298 4.356 267,894 +0.07(+1.65%)
May 30, 2008 4.268 4.303 4.210 4.285 1,671,614 +0.04(+1.04%)
May 29, 2008 4.201 4.250 4.188 4.241 266,740 +0.02(+0.52%)
May 28, 2008 4.259 4.259 4.188 4.219 495,345 -0.01(-0.31%)
May 27, 2008 4.254 4.254 4.140 4.232 306,770 -0.02(-0.52%)
May 26, 2008 4.210 4.254 4.206 4.254 0 +0.00(+0.00%)
May 23, 2008 4.210 4.254 4.206 4.254 153,065 -0.01(-0.31%)
May 22, 2008 4.188 4.276 4.113 4.268 252,066 +0.07(+1.57%)
May 21, 2008 4.206 4.275 4.171 4.201 176,621 -0.03(-0.73%)
May 20, 2008 4.254 4.254 4.215 4.232 286,787 -0.02(-0.42%)
May 19, 2008 4.250 4.298 4.228 4.250 144,103 -0.03(-0.62%)
May 16, 2008 4.228 4.373 4.210 4.276 412,826 +0.03(+0.62%)
May 15, 2008 4.210 4.303 4.168 4.250 200,594 +0.07(+1.69%)
May 14, 2008 4.184 4.206 4.140 4.179 169,995 +0.03(+0.74%)
May 13, 2008 4.012 4.149 4.012 4.149 145,639 +0.12(+3.07%)
May 12, 2008 4.012 4.047 4.012 4.025 121,237 +0.01(+0.22%)
May 09, 2008 4.038 4.065 3.994 4.016 147,249 -0.02(-0.55%)
May 08, 2008 4.007 4.056 4.003 4.038 104,501 +0.01(+0.22%)
May 07, 2008 4.056 4.074 4.007 4.029 206,546 +0.01(+0.33%)
May 06, 2008 4.118 4.118 4.012 4.016 263,843 -0.01(-0.33%)
May 05, 2008 3.985 4.060 3.968 4.029 366,301 +0.03(+0.77%)
May 02, 2008 3.888 4.118 3.888 3.999 533,600 +0.17(+4.37%)
May 01, 2008 3.769 3.999 3.769 3.831 1,610,057 +0.27(+7.55%)
Apr 30, 2008 3.571 3.602 3.540 3.562 285,067 +0.03(+0.75%)
Apr 29, 2008 3.558 3.589 3.510 3.536 153,532 +0.00(+0.00%)
Apr 28, 2008 3.593 3.628 3.514 3.536 211,766 -0.03(-0.87%)
Apr 25, 2008 3.637 3.672 3.559 3.567 222,971 -0.03(-0.74%)
Apr 24, 2008 3.628 3.664 3.531 3.593 620,434 -0.06(-1.69%)
Apr 23, 2008 3.858 3.858 3.646 3.655 350,087 -0.17(-4.38%)
Apr 22, 2008 3.928 3.946 3.809 3.822 195,495 -0.09(-2.25%)
Apr 21, 2008 3.990 3.990 3.884 3.910 187,983 -0.05(-1.33%)
Apr 18, 2008 3.955 3.977 3.906 3.963 149,443 +0.03(+0.78%)
Apr 17, 2008 3.955 3.963 3.871 3.933 294,853 -0.03(-0.78%)
Apr 16, 2008 4.078 4.078 3.950 3.963 362,177 -0.11(-2.81%)
Apr 15, 2008 4.078 4.100 4.025 4.078 236,535 +0.00(+0.00%)
Apr 14, 2008 4.140 4.140 4.021 4.078 314,376 -0.04(-0.96%)
Apr 11, 2008 4.197 4.197 4.091 4.118 168,777 -0.10(-2.40%)
Apr 10, 2008 4.232 4.232 4.144 4.219 260,239 -0.02(-0.52%)
Apr 09, 2008 4.378 4.395 4.223 4.241 303,971 -0.12(-2.73%)
Apr 08, 2008 4.378 4.378 4.307 4.360 202,913 -0.02(-0.40%)
Apr 07, 2008 4.528 4.541 4.351 4.378 217,681 -0.15(-3.22%)
Apr 04, 2008 4.466 4.523 4.466 4.523 74,626 +0.03(+0.59%)
Apr 03, 2008 4.501 4.576 4.439 4.497 199,381 +0.02(+0.49%)
Apr 02, 2008 4.660 4.686 4.382 4.475 483,578 -0.21(-4.52%)
Apr 01, 2008 4.867 4.942 4.660 4.686 190,884 -0.16(-3.36%)
Mar 31, 2008 4.951 4.977 4.792 4.849 124,755 -0.10(-2.05%)
Mar 28, 2008 4.951 4.951 4.730 4.951 207,773 +0.01(+0.27%)
Mar 27, 2008 5.114 5.127 4.898 4.938 363,717 -0.21(-4.11%)
Mar 26, 2008 5.114 5.202 5.048 5.149 127,749 -0.04(-0.68%)
Mar 25, 2008 4.982 5.185 4.929 5.185 372,223 +0.17(+3.43%)
Mar 24, 2008 4.969 5.057 4.907 5.013 827,013 +0.10(+1.97%)
Mar 21, 2008 4.717 4.916 4.673 4.916 387,534 +0.00(+0.00%)
Mar 20, 2008 4.717 4.916 4.673 4.916 387,534 +0.24(+5.19%)
Mar 19, 2008 4.651 4.711 4.585 4.673 490,627 +0.07(+1.63%)
Mar 18, 2008 4.426 4.695 4.426 4.598 217,357 +0.18(+3.99%)
Mar 17, 2008 4.325 4.422 4.325 4.422 94,269 +0.01(+0.20%)
Mar 14, 2008 4.431 4.532 4.409 4.413 423,486 -0.02(-0.50%)
Mar 13, 2008 4.404 4.435 4.369 4.435 273,780 +0.02(+0.40%)
Mar 12, 2008 4.360 4.484 4.360 4.417 155,830 +0.06(+1.31%)
Mar 11, 2008 4.188 4.387 4.188 4.360 201,876 +0.17(+4.00%)
Mar 10, 2008 4.448 4.448 4.096 4.193 237,715 -0.22(-4.90%)
Mar 07, 2008 4.409 4.422 4.303 4.409 339,787 -0.04(-0.99%)
Mar 06, 2008 4.281 4.453 4.281 4.453 66,233 +0.12(+2.85%)
Mar 05, 2008 4.365 4.409 4.307 4.329 196,205 -0.04(-0.91%)
Mar 04, 2008 4.395 4.409 4.316 4.369 67,243 -0.02(-0.50%)
Mar 03, 2008 4.365 4.422 4.360 4.391 137,217 +0.01(+0.20%)
Feb 29, 2008 4.334 4.409 4.316 4.382 110,176 +0.05(+1.12%)
Feb 28, 2008 4.365 4.378 4.334 4.334 30,168 -0.07(-1.70%)
Feb 27, 2008 4.409 4.409 4.369 4.409 69,046 +0.00(+0.00%)
Feb 26, 2008 4.387 4.426 4.320 4.409 156,964 +0.04(+0.91%)
Feb 25, 2008 4.254 4.395 4.254 4.369 115,010 +0.07(+1.64%)
Feb 22, 2008 4.250 4.298 4.166 4.298 70,543 +0.08(+1.88%)
Feb 21, 2008 4.263 4.263 4.184 4.219 40,602 -0.06(-1.34%)
Feb 20, 2008 4.268 4.276 4.175 4.276 46,953 +0.04(+0.94%)
Feb 19, 2008 4.215 4.276 4.201 4.237 47,633 +0.05(+1.16%)
Feb 18, 2008 4.241 4.241 4.175 4.188 0 +0.00(+0.00%)
Feb 15, 2008 4.241 4.241 4.175 4.188 149,932 -0.05(-1.25%)
Feb 14, 2008 4.268 4.269 4.184 4.241 97,535 -0.03(-0.72%)
Feb 13, 2008 4.228 4.276 4.206 4.272 55,572 +0.04(+1.04%)
Feb 12, 2008 4.140 4.294 4.140 4.228 106,835 +0.07(+1.80%)
Feb 11, 2008 4.096 4.171 4.078 4.153 69,075 +0.09(+2.28%)
Feb 08, 2008 4.082 4.197 4.060 4.060 55,345 +0.00(+0.11%)
Feb 07, 2008 4.126 4.343 3.968 4.056 350,675 -0.10(-2.34%)
Feb 06, 2008 4.276 4.334 4.126 4.153 273,678 -0.15(-3.48%)
Feb 05, 2008 4.444 4.453 4.303 4.303 99,804 -0.11(-2.40%)
Feb 04, 2008 4.347 4.475 4.347 4.409 160,593 +0.04(+1.01%)
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.