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

Beasley Broadcast Group (NQ: BBGI )

0.7432 +0.0432 (+6.17%)
Streaming Delayed Price Updated: 10:24 AM EDT, Apr 26, 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, 2008 1.135 1.154 1.135 1.142 18,129 -0.01(-0.66%)
Oct 30, 2008 1.142 1.150 1.142 1.150 6,215 +0.11(+11.10%)
Oct 29, 2008 1.012 1.043 1.012 1.035 1,236 -0.05(-4.26%)
Oct 28, 2008 1.150 1.150 1.081 1.081 3,485 +0.01(+0.71%)
Oct 27, 2008 1.204 1.227 1.073 1.073 6,348 -0.08(-6.67%)
Oct 24, 2008 1.150 1.150 1.150 1.150 3,782 +0.00(+0.00%)
Oct 23, 2008 1.265 1.265 1.142 1.150 20,742 -0.15(-11.76%)
Oct 22, 2008 1.196 1.457 1.188 1.303 4,113 +0.05(+4.29%)
Oct 21, 2008 1.250 1.250 1.250 1.250 130 +0.00(+0.00%)
Oct 20, 2008 1.449 1.449 1.227 1.250 13,922 -0.01(-0.61%)
Oct 17, 2008 1.533 1.595 1.227 1.257 14,527 -0.12(-8.89%)
Oct 16, 2008 1.357 1.380 1.357 1.380 1,304 -0.06(-4.42%)
Oct 15, 2008 1.273 1.444 1.273 1.444 2,999 -0.20(-12.41%)
Oct 14, 2008 1.533 1.648 1.533 1.648 11,634 +0.11(+7.50%)
Oct 13, 2008 1.526 1.533 1.457 1.533 2,665 +0.22(+16.96%)
Oct 10, 2008 1.227 1.311 1.188 1.311 6,036 +0.01(+1.06%)
Oct 09, 2008 1.503 1.518 1.227 1.297 12,469 +0.07(+5.75%)
Oct 08, 2008 1.549 1.549 1.196 1.227 15,191 -0.32(-20.79%)
Oct 07, 2008 1.418 1.572 1.342 1.549 6,391 +0.21(+15.43%)
Oct 06, 2008 1.610 1.641 1.227 1.342 10,156 -0.26(-16.27%)
Oct 03, 2008 1.533 1.602 1.342 1.602 17,712 +0.02(+0.97%)
Oct 02, 2008 1.610 1.625 1.380 1.587 2,750 -0.02(-1.43%)
Oct 01, 2008 1.342 1.625 1.296 1.610 39,365 +0.31(+24.26%)
Sep 30, 2008 2.185 2.185 1.296 1.296 8,986 -1.00(-43.48%)
Sep 29, 2008 1.702 2.292 1.702 2.292 5,869 +0.67(+41.71%)
Sep 26, 2008 2.001 2.001 1.618 1.618 988 -0.38(-19.16%)
Sep 25, 2008 2.147 2.147 2.001 2.001 2,699 -0.22(-10.00%)
Sep 24, 2008 2.223 2.223 2.223 2.223 396 +0.31(+16.00%)
Sep 23, 2008 2.124 2.162 1.840 1.917 4,829 -0.20(-9.42%)
Sep 22, 2008 2.584 2.944 2.085 2.116 7,233 -0.47(-18.10%)
Sep 19, 2008 1.928 2.584 1.928 2.584 1,662 +0.87(+51.12%)
Sep 18, 2008 1.687 1.710 1.533 1.710 913 -0.02(-0.89%)
Sep 17, 2008 1.763 1.763 1.710 1.725 3,126 -0.11(-6.25%)
Sep 16, 2008 2.269 2.292 1.802 1.840 1,430 -0.43(-18.92%)
Sep 15, 2008 2.300 2.300 2.269 2.269 3,614 +0.00(+0.00%)
Sep 12, 2008 2.269 2.315 2.269 2.269 7,825 +0.00(+0.00%)
Sep 11, 2008 2.269 2.300 2.269 2.269 1,695 -0.05(-2.31%)
Sep 10, 2008 2.530 2.530 2.300 2.323 3,586 -0.21(-8.18%)
Sep 09, 2008 2.530 2.553 2.507 2.530 3,289 -0.01(-0.30%)
Sep 05, 2008 2.461 2.538 2.538 2.538 2,217 +0.05(+1.85%)
Sep 02, 2008 2.492 2.492 2.492 2.492 15,651 -0.05(-2.11%)
Aug 29, 2008 2.377 2.545 2.323 2.545 5,775 +0.09(+3.75%)
Aug 28, 2008 2.453 2.453 2.453 2.453 5,411 -0.06(-2.44%)
Aug 27, 2008 2.637 2.637 2.492 2.515 6,143 -0.52(-17.17%)
Aug 26, 2008 2.929 3.059 2.921 3.036 2,217 -0.03(-1.00%)
Aug 25, 2008 3.036 3.067 3.013 3.067 6,831 +0.05(+1.78%)
Aug 22, 2008 3.067 3.067 3.013 3.013 586 -0.05(-1.75%)
Aug 21, 2008 2.975 3.067 2.975 3.067 3,878 +0.09(+3.09%)
Aug 20, 2008 2.530 2.990 2.530 2.975 4,202 +0.47(+18.65%)
Aug 19, 2008 3.067 3.067 2.507 2.507 3,400 -0.60(-19.26%)
Aug 18, 2008 3.113 3.113 3.105 3.105 652 -0.12(-3.57%)
Aug 15, 2008 3.090 3.220 3.063 3.220 6,871 +0.25(+8.25%)
Aug 14, 2008 2.706 3.212 2.384 2.975 5,575 +0.31(+11.82%)
Aug 13, 2008 2.660 2.660 2.660 2.660 0 +0.00(+0.00%)
Aug 12, 2008 2.775 2.775 2.660 2.660 1,826 -0.27(-9.16%)
Aug 11, 2008 2.929 2.929 2.929 2.929 1,304 +0.05(+1.86%)
Aug 08, 2008 2.300 3.151 2.024 2.875 2,787 +0.04(+1.35%)
Aug 07, 2008 2.852 2.929 2.760 2.837 5,894 -0.02(-0.80%)
Aug 06, 2008 3.143 3.143 2.860 2.860 5,740 -0.31(-9.69%)
Aug 05, 2008 3.105 3.166 3.021 3.166 7,695 -0.09(-2.82%)
Aug 04, 2008 3.258 3.258 3.075 3.258 4,355 +0.01(+0.24%)
Aug 01, 2008 3.258 3.258 3.251 3.251 978 -0.02(-0.70%)
Jul 31, 2008 3.527 3.680 3.274 3.274 4,862 -0.28(-7.97%)
Jul 30, 2008 3.519 3.611 3.504 3.557 1,565 +0.49(+16.00%)
Jul 29, 2008 3.067 3.251 3.067 3.067 1,043 -0.15(-4.53%)
Jul 28, 2008 2.683 3.212 2.683 3.212 2,642 +0.07(+2.20%)
Jul 25, 2008 3.212 3.212 3.143 3.143 652 -0.11(-3.53%)
Jul 24, 2008 3.074 3.258 3.067 3.258 1,565 +0.00(+0.00%)
Jul 23, 2008 3.197 3.258 3.197 3.258 495 +0.07(+2.16%)
Jul 22, 2008 3.189 3.189 3.189 3.189 0 +0.00(+0.00%)
Jul 21, 2008 3.235 3.235 3.189 3.189 391 -0.02(-0.72%)
Jul 18, 2008 3.212 3.212 3.212 3.212 0 +0.00(+0.00%)
Jul 17, 2008 3.404 3.458 3.205 3.212 2,112 -0.31(-8.91%)
Jul 16, 2008 3.327 3.527 3.327 3.527 1,434 +0.28(+8.75%)
Jul 15, 2008 3.205 3.404 3.205 3.243 4,956 +0.04(+1.20%)
Jul 14, 2008 3.212 3.212 3.205 3.205 1,043 +0.00(+0.00%)
Jul 11, 2008 3.205 3.212 3.205 3.205 2,478 -0.02(-0.48%)
Jul 10, 2008 3.442 3.442 3.220 3.220 1,407 -0.31(-8.70%)
Jul 09, 2008 3.258 3.527 3.258 3.527 652 +0.28(+8.75%)
Jul 08, 2008 3.228 3.243 3.228 3.243 521 +0.03(+0.95%)
Jul 07, 2008 3.266 3.266 3.205 3.212 3,053 -0.04(-1.18%)
Jul 04, 2008 3.228 3.251 3.228 3.251 675 +0.00(+0.00%)
Jul 03, 2008 3.228 3.251 3.228 3.251 675 +0.05(+1.44%)
Jul 02, 2008 3.205 3.266 3.205 3.205 1,369 -0.31(-8.73%)
Jul 01, 2008 3.511 3.511 3.511 3.511 130 +0.01(+0.22%)
Jun 30, 2008 3.527 3.527 3.496 3.504 1,327 +0.07(+2.01%)
Jun 27, 2008 3.243 3.435 3.243 3.435 1,130 +0.23(+7.18%)
Jun 26, 2008 3.205 3.205 3.205 3.205 2,934 -0.10(-3.02%)
Jun 25, 2008 3.258 3.320 3.258 3.304 782 +0.04(+1.17%)
Jun 24, 2008 3.258 3.266 3.258 3.266 521 +0.00(+0.00%)
Jun 23, 2008 3.335 3.389 3.258 3.266 8,481 -0.10(-2.96%)
Jun 20, 2008 3.803 3.803 3.366 3.366 7,924 -0.46(-12.02%)
Jun 19, 2008 3.565 3.826 3.565 3.826 3,521 +0.23(+6.40%)
Jun 18, 2008 3.542 3.833 3.542 3.596 4,156 +0.13(+3.76%)
Jun 17, 2008 3.833 3.902 3.465 3.465 2,217 -0.41(-10.50%)
Jun 16, 2008 3.718 3.910 3.672 3.872 7,304 +0.42(+12.22%)
Jun 13, 2008 3.435 3.450 3.435 3.450 3,652 +0.15(+4.65%)
Jun 12, 2008 3.450 3.450 3.297 3.297 5,608 -0.15(-4.44%)
Jun 11, 2008 3.450 3.450 3.450 3.450 3,521 -0.01(-0.22%)
Jun 10, 2008 3.488 3.527 3.450 3.458 7,956 -0.08(-2.38%)
Jun 09, 2008 3.810 3.833 3.534 3.542 2,865 -0.20(-5.33%)
Jun 06, 2008 3.557 3.826 3.557 3.741 4,473 +0.19(+5.40%)
Jun 05, 2008 3.787 3.810 3.496 3.550 9,390 -0.28(-7.21%)
Jun 04, 2008 3.764 3.826 3.757 3.826 9,280 +0.14(+3.74%)
Jun 03, 2008 3.711 3.749 3.665 3.688 2,757 -0.05(-1.43%)
Jun 02, 2008 3.603 3.741 3.603 3.741 521 +0.14(+3.83%)
May 30, 2008 3.657 3.672 3.603 3.603 5,359 -0.07(-1.88%)
May 29, 2008 3.703 3.703 3.657 3.672 3,022 +0.02(+0.42%)
May 28, 2008 3.764 3.764 3.619 3.657 2,217 -0.02(-0.42%)
May 27, 2008 3.603 3.810 3.603 3.672 12,516 +0.07(+1.91%)
May 26, 2008 3.450 3.603 3.074 3.603 9,756 +0.00(+0.00%)
May 23, 2008 3.450 3.603 3.074 3.603 9,756 +0.15(+4.44%)
May 22, 2008 3.603 3.603 3.450 3.450 4,828 -0.18(-5.06%)
May 21, 2008 3.504 3.634 3.504 3.634 2,611 +0.08(+2.38%)
May 20, 2008 3.680 3.680 3.450 3.550 8,521 -0.13(-3.54%)
May 19, 2008 3.527 3.680 3.465 3.680 11,387 -0.04(-1.03%)
May 16, 2008 3.818 3.818 3.718 3.718 3,652 +0.16(+4.53%)
May 15, 2008 3.810 3.810 3.557 3.557 1,434 -0.21(-5.69%)
May 14, 2008 3.787 3.826 3.695 3.772 5,532 +0.13(+3.58%)
May 13, 2008 3.818 3.826 3.642 3.642 8,738 +0.07(+1.93%)
May 12, 2008 4.010 4.010 3.542 3.573 6,488 -0.44(-11.07%)
May 09, 2008 3.948 4.017 3.872 4.017 3,391 +0.08(+2.14%)
May 08, 2008 4.109 4.255 3.833 3.933 5,738 -0.18(-4.29%)
May 07, 2008 4.201 4.201 4.063 4.109 5,347 -0.11(-2.55%)
May 06, 2008 3.534 4.255 3.527 4.217 32,758 +0.68(+19.31%)
May 05, 2008 3.657 3.672 3.527 3.534 6,912 -0.23(-6.01%)
May 02, 2008 3.680 3.833 3.642 3.761 2,086 +0.12(+3.26%)
May 01, 2008 3.833 3.833 3.642 3.642 6,113 -0.19(-5.00%)
Apr 30, 2008 3.826 3.833 3.703 3.833 7,028 +0.18(+5.04%)
Apr 29, 2008 3.749 3.833 3.642 3.649 5,785 -0.12(-3.25%)
Apr 28, 2008 3.718 3.833 3.703 3.772 16,297 +0.11(+2.93%)
Apr 25, 2008 3.757 3.757 3.657 3.665 3,521 -0.12(-3.04%)
Apr 24, 2008 3.718 3.895 3.718 3.780 26,999 +0.03(+0.82%)
Apr 23, 2008 3.780 3.780 3.749 3.749 2,219 +0.00(+0.00%)
Apr 22, 2008 3.872 3.879 3.726 3.749 4,750 -0.15(-3.74%)
Apr 21, 2008 3.803 3.941 3.803 3.895 5,120 +0.14(+3.67%)
Apr 18, 2008 3.902 3.902 3.734 3.757 1,956 -0.12(-3.16%)
Apr 17, 2008 4.102 4.102 3.741 3.879 7,825 -0.24(-5.77%)
Apr 16, 2008 4.040 4.217 3.741 4.117 15,273 +0.10(+2.48%)
Apr 15, 2008 4.025 4.255 3.925 4.017 15,043 -0.04(-0.95%)
Apr 14, 2008 3.726 4.255 3.649 4.056 28,084 +0.36(+9.75%)
Apr 11, 2008 3.626 3.826 3.573 3.695 9,021 +0.05(+1.26%)
Apr 10, 2008 3.902 3.902 3.542 3.649 21,191 -0.48(-11.52%)
Apr 09, 2008 3.987 4.125 3.787 4.125 8,973 +0.17(+4.26%)
Apr 08, 2008 4.140 4.293 3.596 3.956 16,687 -0.21(-4.97%)
Apr 07, 2008 3.772 4.171 3.741 4.163 23,118 +0.57(+15.78%)
Apr 04, 2008 3.596 4.140 3.592 3.596 27,930 -0.08(-2.19%)
Apr 03, 2008 3.258 3.680 3.159 3.676 77,431 +0.42(+12.82%)
Apr 02, 2008 4.201 4.201 3.258 3.258 98,636 -0.95(-22.59%)
Apr 01, 2008 2.760 4.293 2.760 4.209 98,901 +1.48(+54.21%)
Mar 31, 2008 3.412 3.458 2.584 2.729 37,563 -1.10(-28.80%)
Mar 28, 2008 3.757 3.833 3.649 3.833 7,434 +0.12(+3.31%)
Mar 27, 2008 3.795 3.810 3.649 3.711 913 -0.03(-0.82%)
Mar 26, 2008 4.125 4.125 3.718 3.741 25,024 -0.33(-8.10%)
Mar 25, 2008 3.902 4.079 3.588 4.071 24,603 +0.02(+0.38%)
Mar 24, 2008 3.642 4.056 3.534 4.056 21,385 +0.48(+13.52%)
Mar 21, 2008 3.665 4.002 3.573 3.573 2,911 +0.00(+0.00%)
Mar 20, 2008 3.665 4.002 3.573 3.573 2,911 +0.10(+2.87%)
Mar 19, 2008 3.427 3.565 3.419 3.473 1,043 -0.07(-1.95%)
Mar 18, 2008 3.442 3.542 3.412 3.542 5,997 +0.25(+7.44%)
Mar 17, 2008 3.849 4.217 3.297 3.297 8,217 -0.56(-14.51%)
Mar 14, 2008 3.818 3.856 3.818 3.856 913 +0.01(+0.20%)
Mar 13, 2008 3.757 3.987 3.235 3.849 15,326 +0.05(+1.41%)
Mar 12, 2008 3.818 4.408 3.680 3.795 35,040 +0.27(+7.61%)
Mar 11, 2008 4.148 4.148 3.419 3.527 21,547 -0.87(-19.86%)
Mar 10, 2008 4.270 4.401 4.140 4.401 3,966 +0.25(+6.10%)
Mar 07, 2008 4.102 4.201 4.102 4.148 9,160 +0.05(+1.12%)
Mar 06, 2008 4.102 4.102 4.002 4.102 5,738 +0.03(+0.75%)
Mar 05, 2008 4.025 4.178 3.987 4.071 5,587 -0.02(-0.56%)
Mar 04, 2008 4.263 4.263 3.979 4.094 9,587 -0.17(-3.96%)
Mar 03, 2008 4.186 4.408 4.171 4.263 15,510 +0.12(+2.96%)
Feb 29, 2008 4.508 4.508 4.140 4.140 9,568 -0.23(-5.26%)
Feb 28, 2008 4.301 4.408 4.301 4.370 16,847 -0.04(-0.87%)
Feb 27, 2008 4.393 4.416 4.316 4.408 16,042 +0.01(+0.17%)
Feb 26, 2008 4.316 4.424 4.316 4.401 10,849 +0.05(+1.06%)
Feb 25, 2008 4.163 4.362 4.140 4.355 10,825 +0.05(+1.07%)
Feb 22, 2008 4.339 4.600 4.140 4.309 55,042 -0.10(-2.26%)
Feb 21, 2008 4.408 4.516 4.362 4.408 14,824 +0.04(+0.88%)
Feb 20, 2008 4.140 4.477 4.140 4.370 32,868 +0.15(+3.64%)
Feb 19, 2008 4.217 4.424 4.140 4.217 39,590 +0.06(+1.48%)
Feb 18, 2008 4.140 4.508 4.140 4.155 22,923 +0.00(+0.00%)
Feb 15, 2008 4.140 4.508 4.140 4.155 22,923 +0.01(+0.18%)
Feb 14, 2008 4.148 4.454 4.086 4.148 16,955 +0.02(+0.37%)
Feb 13, 2008 4.393 4.393 4.132 4.132 18,390 -0.25(-5.60%)
Feb 12, 2008 4.217 4.477 4.025 4.378 24,338 +0.16(+3.82%)
Feb 11, 2008 4.470 4.504 4.155 4.217 19,751 -0.17(-3.93%)
Feb 08, 2008 4.163 4.562 4.163 4.389 35,214 +0.23(+5.63%)
Feb 07, 2008 4.232 4.408 4.155 4.155 37,955 -0.20(-4.58%)
Feb 06, 2008 4.117 4.447 4.117 4.355 11,120 +0.11(+2.53%)
Feb 05, 2008 4.002 4.784 3.933 4.247 20,802 +0.61(+16.63%)
Feb 04, 2008 4.017 4.079 3.596 3.642 18,908 -0.69(-15.93%)
Feb 01, 2008 4.447 4.447 3.741 4.332 18,961 -0.04(-0.88%)
Jan 31, 2008 4.286 4.408 4.217 4.370 20,086 +0.08(+1.79%)
Jan 30, 2008 4.125 4.385 4.125 4.293 20,681 +0.11(+2.56%)
Jan 29, 2008 4.186 4.286 4.002 4.186 9,132 +0.02(+0.55%)
Jan 28, 2008 4.186 4.186 3.611 4.163 23,469 +0.06(+1.50%)
Jan 25, 2008 3.718 4.125 3.665 4.102 5,591 +0.28(+7.43%)
Jan 24, 2008 3.527 4.010 3.527 3.818 20,747 +0.35(+10.18%)
Jan 23, 2008 3.281 3.465 3.281 3.465 15,542 +0.03(+0.89%)
Jan 22, 2008 3.082 3.511 3.082 3.435 28,169 +0.24(+7.43%)
Jan 21, 2008 4.102 4.247 3.197 3.197 82,176 +0.00(+0.00%)
Jan 18, 2008 4.102 4.247 3.197 3.197 82,176 -0.77(-19.34%)
Jan 17, 2008 3.136 4.201 3.128 3.964 97,857 +0.33(+9.07%)
Jan 16, 2008 3.573 3.695 3.343 3.634 9,649 +0.05(+1.28%)
Jan 15, 2008 3.634 3.672 3.527 3.588 14,612 -0.12(-3.11%)
Jan 14, 2008 3.718 3.726 3.534 3.703 20,999 +0.08(+2.11%)
Jan 11, 2008 3.611 3.642 3.527 3.626 20,607 -0.06(-1.66%)
Jan 10, 2008 3.818 3.818 3.688 3.688 10,962 -0.18(-4.75%)
Jan 09, 2008 4.615 4.615 3.833 3.872 30,987 -0.58(-12.93%)
Jan 08, 2008 4.539 4.654 4.293 4.447 31,518 -0.10(-2.19%)
Jan 07, 2008 4.600 4.600 4.539 4.546 20,347 -0.02(-0.50%)
Jan 04, 2008 4.539 4.569 4.531 4.569 11,770 -0.15(-3.09%)
Jan 03, 2008 4.715 4.807 4.715 4.715 30,840 +0.02(+0.33%)
Jan 02, 2008 4.063 5.099 4.063 4.700 18,197 +0.71(+17.88%)
Jan 01, 2008 4.684 4.684 3.588 3.987 28,778 +0.00(+0.00%)
Dec 31, 2007 4.684 4.684 3.588 3.987 28,778 -0.66(-14.19%)
Dec 28, 2007 5.359 5.359 4.608 4.646 18,381 +0.70(+17.67%)
Dec 27, 2007 4.102 4.140 3.803 3.948 99,138 -0.19(-4.63%)
Dec 26, 2007 3.956 4.140 3.948 4.140 36,345 +0.11(+2.86%)
Dec 24, 2007 3.925 4.094 3.925 4.025 20,696 +0.18(+4.79%)
Dec 21, 2007 3.895 3.895 3.527 3.841 84,889 +0.02(+0.40%)
Dec 20, 2007 3.948 4.217 3.680 3.826 83,603 -0.09(-2.35%)
Dec 19, 2007 4.370 4.408 3.695 3.918 71,565 -0.42(-9.72%)
Dec 18, 2007 4.960 4.984 4.339 4.339 18,934 -0.58(-11.70%)
Dec 17, 2007 5.175 5.198 4.807 4.915 24,348 -0.26(-5.04%)
Dec 14, 2007 5.543 5.658 5.175 5.175 57,704 -0.50(-8.78%)
Dec 13, 2007 4.669 6.969 4.669 5.674 488,785 +1.00(+21.51%)
Dec 12, 2007 4.945 4.945 4.669 4.669 4,829 -0.24(-4.84%)
Dec 11, 2007 5.083 5.083 4.907 4.907 1,695 -0.19(-3.76%)
Dec 10, 2007 5.099 5.099 5.099 5.099 1,826 -0.00(-0.00%)
Dec 07, 2007 5.068 5.099 5.068 5.099 1,695 -0.09(-1.77%)
Dec 06, 2007 5.198 5.198 5.106 5.191 1,992 +0.02(+0.30%)
Dec 05, 2007 5.137 5.183 5.137 5.175 4,565 +0.01(+0.15%)
Dec 04, 2007 5.175 5.183 5.168 5.168 3,286 -0.03(-0.59%)
Dec 03, 2007 5.290 5.290 4.953 5.198 5,908 -0.17(-3.14%)
Nov 30, 2007 5.336 5.367 5.252 5.367 7,135 +0.15(+2.94%)
Nov 29, 2007 5.206 5.237 5.175 5.214 9,143 -0.02(-0.29%)
Nov 28, 2007 5.367 5.367 5.191 5.229 6,294 -0.12(-2.15%)
Nov 27, 2007 5.352 5.352 5.191 5.344 4,956 +0.02(+0.29%)
Nov 26, 2007 5.352 5.352 5.329 5.329 3,782 -0.04(-0.71%)
Nov 23, 2007 5.359 5.367 5.359 5.367 2,217 +0.04(+0.72%)
Nov 21, 2007 5.352 5.359 5.329 5.329 2,217 -0.02(-0.29%)
Nov 20, 2007 5.298 5.436 5.260 5.344 1,956 -0.05(-0.85%)
Nov 19, 2007 5.275 5.566 5.275 5.390 16,937 +0.11(+2.03%)
Nov 16, 2007 5.451 5.451 5.275 5.283 2,971 -0.22(-4.04%)
Nov 15, 2007 5.559 5.559 5.505 5.505 3,182 +0.01(+0.14%)
Nov 14, 2007 5.597 5.597 5.490 5.497 2,739 +0.05(+0.99%)
Nov 13, 2007 5.490 5.490 5.428 5.444 4,353 -0.08(-1.39%)
Nov 12, 2007 5.520 5.520 5.520 5.520 1,532 -0.03(-0.55%)
Nov 09, 2007 5.674 5.720 5.551 5.551 8,314 -0.17(-2.95%)
Nov 08, 2007 5.743 5.750 5.720 5.720 3,378 +0.02(+0.27%)
Nov 07, 2007 5.689 5.704 5.689 5.704 1,432 -0.01(-0.13%)
Nov 06, 2007 5.712 5.743 5.681 5.712 3,897 +0.02(+0.40%)
Nov 05, 2007 5.528 5.758 5.467 5.689 14,040 +0.06(+1.09%)
Nov 02, 2007 5.827 5.827 5.566 5.628 2,217 -0.19(-3.29%)
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.