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

Barnwell Industries (NY: BRN )

2.695 -0.085 (-3.06%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 15, 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 (%)
Jul 31, 2008 11.00 11.35 11.00 11.30 1,200 +0.40(+3.67%)
Jul 30, 2008 10.80 10.90 10.80 10.90 1,560 +0.44(+4.21%)
Jul 29, 2008 10.46 10.80 10.05 10.46 5,900 +0.21(+2.05%)
Jul 28, 2008 10.38 10.65 10.25 10.25 2,000 -0.18(-1.68%)
Jul 25, 2008 10.11 10.50 10.11 10.43 2,600 +0.23(+2.21%)
Jul 24, 2008 10.00 10.70 9.850 10.20 5,152 +0.20(+2.00%)
Jul 23, 2008 10.49 10.49 9.985 10.00 5,800 -0.48(-4.58%)
Jul 22, 2008 10.71 10.71 10.48 10.48 1,400 -0.40(-3.68%)
Jul 21, 2008 10.51 10.94 10.43 10.88 3,680 +0.28(+2.64%)
Jul 18, 2008 10.75 10.75 10.50 10.60 8,470 -0.15(-1.40%)
Jul 17, 2008 10.53 10.75 10.30 10.75 2,600 +0.13(+1.22%)
Jul 16, 2008 10.01 10.65 10.01 10.62 3,250 +0.51(+5.05%)
Jul 15, 2008 10.00 10.11 9.700 10.11 23,284 -0.07(-0.69%)
Jul 14, 2008 10.49 10.49 10.00 10.18 3,400 -0.32(-3.05%)
Jul 11, 2008 10.00 10.50 9.987 10.50 4,100 +0.24(+2.34%)
Jul 10, 2008 10.40 10.60 10.20 10.26 2,250 -0.39(-3.66%)
Jul 09, 2008 11.10 11.16 10.33 10.65 4,980 -0.30(-2.78%)
Jul 08, 2008 11.51 11.51 10.75 10.95 7,300 -0.65(-5.57%)
Jul 07, 2008 11.37 11.65 11.34 11.60 3,200 +0.22(+1.93%)
Jul 04, 2008 12.30 12.60 11.10 11.38 10,375 +0.00(+0.00%)
Jul 03, 2008 12.30 12.60 11.10 11.38 10,375 -1.20(-9.54%)
Jul 02, 2008 12.78 12.80 12.46 12.58 3,644 -0.22(-1.72%)
Jul 01, 2008 13.21 13.21 12.77 12.80 1,900 -0.46(-3.47%)
Jun 30, 2008 13.01 13.26 12.75 13.26 5,865 +0.26(+2.00%)
Jun 27, 2008 12.81 13.01 12.81 13.00 3,800 +0.10(+0.78%)
Jun 26, 2008 13.05 13.40 12.50 12.90 7,171 -0.05(-0.39%)
Jun 25, 2008 13.33 13.33 12.87 12.95 2,200 -0.26(-1.97%)
Jun 24, 2008 13.65 13.65 13.02 13.21 1,700 -0.32(-2.37%)
Jun 23, 2008 12.90 13.70 12.90 13.53 4,871 +0.63(+4.88%)
Jun 20, 2008 12.82 12.90 12.10 12.90 9,400 +0.10(+0.78%)
Jun 19, 2008 12.95 13.15 12.65 12.80 7,100 -0.25(-1.92%)
Jun 18, 2008 13.30 13.41 12.65 13.05 19,757 -0.13(-0.97%)
Jun 17, 2008 13.11 13.18 12.95 13.18 4,693 +0.18(+1.37%)
Jun 16, 2008 13.07 13.30 12.76 13.00 8,725 +0.07(+0.54%)
Jun 13, 2008 12.88 13.08 12.76 12.93 3,465 +0.30(+2.38%)
Jun 12, 2008 13.10 13.12 12.50 12.63 9,750 -0.33(-2.55%)
Jun 11, 2008 13.05 13.45 12.80 12.96 6,433 -0.19(-1.45%)
Jun 10, 2008 13.23 13.24 13.00 13.15 4,600 -0.06(-0.45%)
Jun 09, 2008 13.87 13.87 13.15 13.21 14,311 -0.35(-2.58%)
Jun 06, 2008 14.11 14.34 13.56 13.56 12,715 -0.44(-3.14%)
Jun 05, 2008 13.42 14.05 13.19 14.00 22,400 +0.58(+4.32%)
Jun 04, 2008 14.00 14.00 13.30 13.42 9,724 -0.53(-3.80%)
Jun 03, 2008 14.15 14.15 13.73 13.95 5,022 -0.04(-0.29%)
Jun 02, 2008 14.00 14.10 13.82 13.99 14,738 +0.04(+0.29%)
May 30, 2008 13.45 14.00 13.45 13.95 8,400 +0.54(+4.03%)
May 29, 2008 13.57 14.49 13.35 13.41 17,498 -0.19(-1.40%)
May 28, 2008 13.30 13.89 13.30 13.60 9,575 +0.11(+0.82%)
May 27, 2008 13.89 13.89 13.15 13.49 10,483 -0.43(-3.09%)
May 26, 2008 14.16 14.20 13.25 13.92 0 +0.00(+0.00%)
May 23, 2008 14.16 14.20 13.25 13.92 11,040 -0.13(-0.93%)
May 22, 2008 14.10 14.36 12.55 14.05 45,177 +0.05(+0.36%)
May 21, 2008 15.28 16.95 13.92 14.00 171,228 -0.90(-6.04%)
May 20, 2008 13.44 16.95 13.40 14.90 203,489 +1.60(+12.03%)
May 19, 2008 13.48 13.65 13.09 13.30 7,753 +0.00(+0.00%)
May 16, 2008 13.45 13.45 12.88 13.30 7,481 +0.10(+0.76%)
May 15, 2008 12.06 13.50 12.06 13.20 15,050 +1.25(+10.46%)
May 14, 2008 11.54 12.00 11.54 11.95 7,000 +0.45(+3.91%)
May 13, 2008 11.71 11.80 10.95 11.50 8,400 -0.03(-0.26%)
May 12, 2008 11.66 11.85 11.22 11.53 6,300 +0.13(+1.14%)
May 09, 2008 11.42 11.45 11.32 11.40 300 -0.02(-0.15%)
May 08, 2008 11.17 11.61 11.15 11.42 10,700 +0.17(+1.49%)
May 07, 2008 11.47 11.95 11.25 11.25 5,750 -0.13(-1.14%)
May 06, 2008 11.24 11.52 11.15 11.38 8,650 +0.05(+0.44%)
May 05, 2008 10.83 11.33 10.80 11.33 4,813 +0.34(+3.09%)
May 02, 2008 11.07 11.15 10.85 10.99 3,300 +0.08(+0.73%)
May 01, 2008 10.88 11.15 10.86 10.91 3,679 -0.11(-1.00%)
Apr 30, 2008 11.06 11.06 11.00 11.02 6,400 -0.08(-0.72%)
Apr 29, 2008 11.16 11.19 11.10 11.10 4,737 -0.12(-1.07%)
Apr 28, 2008 11.14 11.22 10.89 11.22 9,458 +0.17(+1.54%)
Apr 25, 2008 10.68 11.05 10.68 11.05 16,500 +0.44(+4.15%)
Apr 24, 2008 10.73 11.00 10.61 10.61 5,000 -0.10(-0.93%)
Apr 23, 2008 11.04 11.04 10.70 10.71 5,100 -0.24(-2.19%)
Apr 22, 2008 11.05 11.05 10.95 10.95 2,600 -0.05(-0.45%)
Apr 21, 2008 10.73 11.05 10.73 11.00 8,368 +0.00(+0.00%)
Apr 18, 2008 9.750 11.15 9.750 11.00 6,800 +0.40(+3.77%)
Apr 17, 2008 10.46 10.67 10.46 10.60 6,000 +0.23(+2.22%)
Apr 16, 2008 9.850 10.50 9.800 10.37 13,200 +0.42(+4.22%)
Apr 15, 2008 10.05 10.05 9.950 9.950 1,800 -0.05(-0.50%)
Apr 14, 2008 9.430 10.44 9.110 10.00 14,400 +0.44(+4.60%)
Apr 11, 2008 9.250 9.570 9.250 9.560 3,700 +0.27(+2.91%)
Apr 10, 2008 9.590 9.740 9.170 9.290 2,800 -0.35(-3.63%)
Apr 09, 2008 9.580 9.800 9.570 9.640 3,500 -0.04(-0.41%)
Apr 08, 2008 9.990 9.990 9.450 9.680 7,400 -0.27(-2.71%)
Apr 07, 2008 10.35 10.35 9.950 9.950 3,900 -0.25(-2.45%)
Apr 04, 2008 10.84 11.00 10.06 10.20 6,200 -0.78(-7.10%)
Apr 03, 2008 10.96 10.99 10.82 10.98 4,200 +0.08(+0.73%)
Apr 02, 2008 10.99 10.99 10.90 10.90 600 -0.09(-0.82%)
Apr 01, 2008 10.69 11.00 10.69 10.99 7,200 +0.08(+0.73%)
Mar 31, 2008 10.61 11.18 10.61 10.91 7,536 -0.01(-0.09%)
Mar 28, 2008 10.98 11.19 10.88 10.92 9,900 +0.02(+0.18%)
Mar 27, 2008 10.98 11.19 10.00 10.90 11,200 +0.25(+2.35%)
Mar 26, 2008 10.82 11.18 10.65 10.65 3,500 -0.53(-4.74%)
Mar 25, 2008 9.650 11.20 9.650 11.18 9,500 +1.44(+14.78%)
Mar 24, 2008 9.120 10.00 9.120 9.740 18,900 +0.67(+7.39%)
Mar 21, 2008 8.680 9.070 8.650 9.070 66,911 +0.00(+0.00%)
Mar 20, 2008 8.680 9.070 8.650 9.070 66,911 +0.30(+3.42%)
Mar 19, 2008 8.620 9.350 8.620 8.770 14,945 -0.27(-2.99%)
Mar 18, 2008 8.350 9.500 8.250 9.040 23,400 +0.83(+10.11%)
Mar 17, 2008 8.900 9.150 8.210 8.210 185,957 -0.64(-7.23%)
Mar 14, 2008 8.750 9.070 8.710 8.850 286,300 +0.16(+1.84%)
Mar 13, 2008 9.300 9.300 8.680 8.690 45,100 -0.70(-7.45%)
Mar 12, 2008 9.640 9.640 9.390 9.390 5,400 -0.11(-1.16%)
Mar 11, 2008 9.310 9.510 9.310 9.500 16,900 +0.12(+1.28%)
Mar 10, 2008 9.700 9.790 9.280 9.380 8,700 -0.10(-1.05%)
Mar 07, 2008 9.330 9.500 9.300 9.480 8,900 +0.01(+0.11%)
Mar 06, 2008 9.900 10.05 9.421 9.470 25,100 -0.28(-2.87%)
Mar 05, 2008 10.02 10.02 9.650 9.750 52,000 -0.24(-2.40%)
Mar 04, 2008 10.30 10.30 9.860 9.990 15,125 -0.45(-4.33%)
Mar 03, 2008 10.64 10.96 10.40 10.44 3,700 -0.29(-2.69%)
Feb 29, 2008 10.50 11.00 10.45 10.73 2,100 -0.12(-1.11%)
Feb 28, 2008 10.60 10.85 10.15 10.85 6,500 +0.30(+2.84%)
Feb 27, 2008 10.00 11.20 10.00 10.55 13,800 +0.55(+5.50%)
Feb 26, 2008 10.03 10.35 9.970 10.00 99,800 +0.00(+0.00%)
Feb 25, 2008 10.09 10.12 9.850 10.00 76,100 +0.03(+0.30%)
Feb 22, 2008 10.60 10.60 9.970 9.970 19,600 -0.68(-6.38%)
Feb 21, 2008 10.36 11.20 10.36 10.65 143,600 -0.31(-2.83%)
Feb 20, 2008 10.05 11.29 10.000 10.96 22,900 +1.01(+10.15%)
Feb 19, 2008 10.30 10.40 9.860 9.950 14,500 -0.15(-1.49%)
Feb 18, 2008 9.900 10.25 9.900 10.10 0 +0.00(+0.00%)
Feb 15, 2008 9.900 10.25 9.900 10.10 8,600 -0.15(-1.46%)
Feb 14, 2008 10.45 10.90 10.25 10.25 4,600 +0.00(+0.00%)
Feb 13, 2008 10.30 10.64 10.12 10.25 5,900 +0.34(+3.43%)
Feb 12, 2008 10.50 10.90 9.890 9.910 334,200 +0.16(+1.64%)
Feb 11, 2008 11.72 11.72 9.750 9.750 10,800 -1.10(-10.14%)
Feb 08, 2008 11.35 11.35 10.76 10.85 7,700 -0.20(-1.81%)
Feb 07, 2008 11.70 11.70 11.04 11.05 11,000 -0.40(-3.49%)
Feb 06, 2008 11.49 11.50 11.45 11.45 1,200 -0.14(-1.21%)
Feb 05, 2008 11.40 12.20 11.40 11.59 8,200 -0.31(-2.61%)
Feb 04, 2008 12.00 12.00 11.75 11.90 2,800 -0.10(-0.83%)
Feb 01, 2008 12.20 12.20 12.00 12.00 3,200 -0.20(-1.64%)
Jan 31, 2008 11.75 12.20 11.60 12.20 7,200 +0.30(+2.52%)
Jan 30, 2008 11.79 12.00 11.79 11.90 4,800 +0.25(+2.15%)
Jan 29, 2008 11.05 11.65 10.97 11.65 6,900 +0.86(+7.97%)
Jan 28, 2008 9.700 10.89 9.540 10.79 16,100 +1.09(+11.24%)
Jan 25, 2008 8.610 9.900 8.610 9.700 9,500 +1.30(+15.48%)
Jan 24, 2008 8.670 9.020 8.390 8.400 5,000 -0.40(-4.55%)
Jan 23, 2008 9.170 9.900 8.750 8.800 3,700 -0.20(-2.22%)
Jan 22, 2008 9.150 9.330 7.750 9.000 18,800 -0.30(-3.23%)
Jan 21, 2008 9.400 9.960 8.950 9.300 0 +0.00(+0.00%)
Jan 18, 2008 9.400 9.960 8.950 9.300 18,700 +0.17(+1.86%)
Jan 17, 2008 8.840 9.130 8.450 9.130 138,350 +0.42(+4.82%)
Jan 16, 2008 8.800 8.900 8.500 8.710 17,300 -0.20(-2.24%)
Jan 15, 2008 9.350 9.350 8.800 8.910 7,400 -0.24(-2.62%)
Jan 14, 2008 9.250 9.300 9.150 9.150 23,600 -0.14(-1.51%)
Jan 11, 2008 9.310 9.900 9.290 9.290 5,500 +0.04(+0.43%)
Jan 10, 2008 9.250 9.560 9.100 9.250 17,000 -0.35(-3.65%)
Jan 09, 2008 9.600 9.670 9.110 9.600 25,800 -0.05(-0.52%)
Jan 08, 2008 10.55 10.55 9.650 9.650 10,051 -0.50(-4.93%)
Jan 07, 2008 9.940 10.44 9.620 10.15 13,100 +0.60(+6.28%)
Jan 04, 2008 9.850 10.29 9.250 9.550 490,311 -0.20(-2.05%)
Jan 03, 2008 12.30 12.48 9.000 9.750 28,100 -2.51(-20.47%)
Jan 02, 2008 12.22 12.59 12.11 12.26 8,600 -0.10(-0.81%)
Jan 01, 2008 13.05 13.25 12.09 12.36 0 +0.00(+0.00%)
Dec 31, 2007 13.05 13.25 12.09 12.36 10,600 -0.49(-3.81%)
Dec 28, 2007 12.98 13.48 12.80 12.85 10,500 -0.12(-0.93%)
Dec 27, 2007 12.18 13.90 12.18 12.97 14,000 +0.91(+7.55%)
Dec 26, 2007 11.25 12.25 11.20 12.06 20,000 +1.73(+16.75%)
Dec 24, 2007 9.260 10.96 9.260 10.33 19,100 +1.24(+13.64%)
Dec 21, 2007 9.410 9.550 8.770 9.090 47,700 -0.26(-2.78%)
Dec 20, 2007 10.52 10.52 9.000 9.350 45,100 -1.05(-10.10%)
Dec 19, 2007 9.640 10.90 9.640 10.40 5,000 +1.05(+11.23%)
Dec 18, 2007 9.470 9.680 8.380 9.350 43,900 +0.24(+2.63%)
Dec 17, 2007 10.21 10.21 8.800 9.110 72,000 -0.94(-9.35%)
Dec 14, 2007 10.53 10.90 10.05 10.05 4,200 -0.76(-7.03%)
Dec 13, 2007 11.60 11.60 10.15 10.81 8,600 -1.94(-15.22%)
Dec 12, 2007 13.13 13.32 12.10 12.75 3,600 -0.17(-1.32%)
Dec 11, 2007 13.00 13.37 12.90 12.92 2,900 +0.17(+1.33%)
Dec 10, 2007 13.10 13.33 12.50 12.75 5,400 +0.05(+0.39%)
Dec 07, 2007 13.00 13.40 12.59 12.70 4,400 -0.30(-2.31%)
Dec 06, 2007 12.74 13.65 12.74 13.00 4,050 +0.00(+0.00%)
Dec 05, 2007 13.30 13.30 12.89 13.00 13,800 -0.55(-4.06%)
Dec 04, 2007 13.55 13.79 13.55 13.55 1,400 -0.17(-1.24%)
Dec 03, 2007 14.00 14.00 13.72 13.72 300 -0.04(-0.29%)
Nov 30, 2007 13.74 14.30 13.39 13.76 8,600 -0.14(-1.01%)
Nov 29, 2007 13.41 13.90 13.20 13.90 12,100 +0.27(+1.98%)
Nov 28, 2007 13.24 16.34 12.65 13.63 7,600 +0.35(+2.64%)
Nov 27, 2007 13.55 13.55 13.23 13.28 900 -0.41(-2.99%)
Nov 26, 2007 14.17 14.17 13.68 13.69 3,300 -0.52(-3.66%)
Nov 23, 2007 13.97 14.21 13.74 14.21 1,600 +0.37(+2.67%)
Nov 21, 2007 14.03 14.03 13.61 13.84 5,500 -0.25(-1.77%)
Nov 20, 2007 14.29 14.41 14.00 14.09 2,700 -0.31(-2.15%)
Nov 19, 2007 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Nov 16, 2007 14.40 14.40 14.40 14.40 1,900 -0.17(-1.17%)
Nov 15, 2007 14.35 14.57 14.35 14.57 400 -0.17(-1.15%)
Nov 14, 2007 14.30 15.23 14.30 14.74 5,300 +0.14(+0.96%)
Nov 13, 2007 14.53 14.74 14.35 14.60 5,600 +0.17(+1.18%)
Nov 12, 2007 14.46 14.46 14.25 14.43 1,800 -0.02(-0.14%)
Nov 09, 2007 14.20 14.55 14.05 14.45 1,500 +0.15(+1.05%)
Nov 08, 2007 14.11 14.32 14.05 14.30 2,800 +0.01(+0.07%)
Nov 07, 2007 15.73 15.75 14.05 14.29 13,200 -1.71(-10.69%)
Nov 06, 2007 16.00 16.00 16.00 16.00 200 -0.04(-0.25%)
Nov 05, 2007 15.95 16.47 15.95 16.04 3,100 -0.16(-0.99%)
Nov 02, 2007 15.30 16.70 15.30 16.20 10,200 +0.93(+6.09%)
Nov 01, 2007 14.68 15.27 14.45 15.27 4,800 +0.62(+4.23%)
Oct 31, 2007 13.98 14.67 13.85 14.65 17,600 +0.65(+4.64%)
Oct 30, 2007 13.70 14.19 13.70 14.00 11,500 +0.10(+0.72%)
Oct 29, 2007 13.75 14.28 13.75 13.90 26,100 +0.15(+1.09%)
Oct 26, 2007 13.82 13.98 12.80 13.75 57,800 -0.15(-1.08%)
Oct 25, 2007 13.80 14.01 13.73 13.90 37,700 +0.00(+0.00%)
Oct 24, 2007 13.84 13.95 13.78 13.90 21,600 +0.06(+0.43%)
Oct 23, 2007 13.75 14.03 13.50 13.84 19,300 -0.02(-0.14%)
Oct 22, 2007 14.50 14.55 13.84 13.86 27,800 -0.83(-5.65%)
Oct 19, 2007 14.99 15.14 14.62 14.69 17,300 -0.31(-2.07%)
Oct 18, 2007 15.00 15.49 14.90 15.00 16,700 +0.00(+0.00%)
Oct 17, 2007 15.01 15.37 14.97 15.00 16,500 -0.06(-0.40%)
Oct 16, 2007 15.05 15.62 14.80 15.06 55,700 +0.01(+0.07%)
Oct 15, 2007 15.11 15.35 15.01 15.05 16,800 -0.20(-1.31%)
Oct 12, 2007 15.70 15.99 15.25 15.25 30,200 -0.50(-3.17%)
Oct 11, 2007 15.55 15.90 15.50 15.75 16,900 +0.05(+0.32%)
Oct 10, 2007 15.85 16.20 15.70 15.70 19,200 -0.15(-0.95%)
Oct 09, 2007 16.00 16.26 15.85 15.85 10,500 -0.21(-1.31%)
Oct 08, 2007 16.50 16.50 15.90 16.06 8,400 -0.14(-0.86%)
Oct 05, 2007 16.03 16.80 16.03 16.20 9,500 +0.05(+0.31%)
Oct 04, 2007 16.54 16.85 16.15 16.15 4,600 -0.45(-2.71%)
Oct 03, 2007 16.40 16.60 16.40 16.60 1,900 -0.26(-1.54%)
Oct 02, 2007 16.05 17.35 16.05 16.86 6,400 +0.64(+3.95%)
Oct 01, 2007 16.90 16.90 15.10 16.22 15,900 -0.42(-2.52%)
Sep 28, 2007 19.50 19.50 16.25 16.64 36,300 -0.27(-1.60%)
Sep 27, 2007 15.20 16.95 15.20 16.91 6,200 +1.91(+12.73%)
Sep 26, 2007 14.87 15.50 14.87 15.00 6,700 +0.13(+0.87%)
Sep 25, 2007 14.98 15.67 14.70 14.87 8,600 -0.04(-0.27%)
Sep 24, 2007 15.66 16.05 14.37 14.91 27,400 -0.68(-4.36%)
Sep 21, 2007 15.56 15.93 15.40 15.59 12,000 +0.21(+1.37%)
Sep 20, 2007 15.09 15.99 15.09 15.38 17,100 +0.38(+2.53%)
Sep 19, 2007 15.00 15.14 14.72 15.00 16,900 +0.00(+0.00%)
Sep 18, 2007 14.81 15.05 14.81 15.00 5,500 +0.10(+0.67%)
Sep 17, 2007 14.95 15.10 14.70 14.90 9,500 -0.05(-0.33%)
Sep 14, 2007 15.87 15.87 14.85 14.95 18,000 -1.04(-6.50%)
Sep 13, 2007 15.79 16.05 15.56 15.99 13,500 +0.29(+1.85%)
Sep 12, 2007 16.09 16.29 15.58 15.70 17,000 -0.56(-3.44%)
Sep 11, 2007 16.73 16.73 16.12 16.26 4,800 -0.44(-2.63%)
Sep 10, 2007 16.90 16.98 16.69 16.70 61,800 -0.06(-0.36%)
Sep 07, 2007 17.04 17.18 16.24 16.76 4,300 -0.12(-0.71%)
Sep 06, 2007 17.10 17.10 16.81 16.88 4,000 -0.12(-0.71%)
Sep 05, 2007 17.46 17.50 16.95 17.00 4,800 -0.40(-2.30%)
Sep 04, 2007 17.50 17.50 17.16 17.40 7,000 -0.30(-1.69%)
Aug 31, 2007 17.84 17.84 17.25 17.70 12,200 +0.20(+1.14%)
Aug 30, 2007 17.78 17.84 17.39 17.50 6,300 -0.34(-1.91%)
Aug 29, 2007 17.70 17.85 17.35 17.84 7,300 -0.11(-0.61%)
Aug 28, 2007 18.06 18.06 17.22 17.95 9,900 -0.12(-0.66%)
Aug 27, 2007 18.00 18.13 17.86 18.07 3,400 -0.13(-0.71%)
Aug 24, 2007 18.05 18.20 18.05 18.20 400 -0.05(-0.27%)
Aug 23, 2007 18.75 18.81 17.90 18.25 7,000 -0.65(-3.44%)
Aug 22, 2007 18.60 18.95 18.60 18.90 3,600 +0.30(+1.61%)
Aug 21, 2007 19.11 19.25 18.16 18.60 3,500 -0.62(-3.23%)
Aug 20, 2007 19.02 19.75 17.90 19.22 8,300 +0.32(+1.69%)
Aug 17, 2007 18.90 19.21 17.50 18.90 15,000 +0.20(+1.07%)
Aug 16, 2007 19.10 19.24 18.54 18.70 58,700 -0.55(-2.86%)
Aug 15, 2007 18.95 19.39 18.59 19.25 2,600 +0.25(+1.32%)
Aug 14, 2007 18.90 19.00 17.90 19.00 5,200 +0.10(+0.53%)
Aug 13, 2007 20.50 20.62 18.90 18.90 7,700 -1.69(-8.21%)
Aug 10, 2007 20.97 21.20 20.44 20.59 3,100 -0.38(-1.81%)
Aug 09, 2007 21.47 22.00 20.97 20.97 2,500 -0.75(-3.45%)
Aug 08, 2007 20.10 22.00 20.10 21.72 6,900 +1.37(+6.73%)
Aug 07, 2007 20.23 20.50 19.73 20.35 4,000 +0.35(+1.75%)
Aug 06, 2007 20.21 20.21 19.50 20.00 5,400 -0.40(-1.96%)
Aug 03, 2007 20.45 21.15 20.40 20.40 1,200 -0.75(-3.55%)
Aug 02, 2007 20.97 21.15 20.97 21.15 800 +0.00(+0.00%)
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.