Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bristow Group Inc (NY: BRS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2008 47.95 48.11 46.37 46.59 217,388 -1.03(-2.17%)
Apr 29, 2008 49.55 49.55 47.45 47.63 198,348 -2.06(-4.14%)
Apr 28, 2008 48.96 49.95 48.91 49.69 177,161 +0.80(+1.64%)
Apr 25, 2008 49.86 50.76 48.58 48.88 184,931 -0.67(-1.35%)
Apr 24, 2008 49.29 50.07 48.16 49.55 185,994 +0.36(+0.74%)
Apr 23, 2008 48.64 49.26 47.98 49.19 195,596 +0.84(+1.74%)
Apr 22, 2008 49.25 49.34 48.02 48.35 300,797 -1.08(-2.18%)
Apr 21, 2008 49.79 50.03 48.57 49.43 196,126 -0.57(-1.15%)
Apr 18, 2008 49.68 50.39 49.09 50.00 210,148 +1.09(+2.22%)
Apr 17, 2008 49.82 49.82 48.49 48.92 393,985 -1.02(-2.05%)
Apr 16, 2008 48.74 49.94 48.74 49.94 279,593 +1.63(+3.36%)
Apr 15, 2008 48.76 49.20 48.08 48.32 221,483 -0.19(-0.38%)
Apr 14, 2008 48.10 49.24 47.75 48.50 114,309 +0.44(+0.92%)
Apr 11, 2008 48.74 49.02 47.95 48.06 110,040 -1.37(-2.77%)
Apr 10, 2008 49.64 50.02 48.93 49.43 153,513 -0.30(-0.60%)
Apr 09, 2008 49.75 50.54 49.46 49.73 276,685 -0.35(-0.71%)
Apr 08, 2008 49.58 50.52 49.38 50.08 256,645 +0.01(+0.02%)
Apr 07, 2008 50.04 51.12 49.70 50.08 316,988 +0.48(+0.96%)
Apr 04, 2008 49.39 50.04 48.71 49.60 332,272 +0.78(+1.59%)
Apr 03, 2008 48.45 49.26 48.22 48.82 165,450 +0.05(+0.11%)
Apr 02, 2008 48.50 49.44 48.50 48.77 256,194 -0.01(-0.02%)
Apr 01, 2008 47.61 49.22 47.28 48.78 520,247 +1.37(+2.89%)
Mar 31, 2008 47.21 48.00 46.91 47.41 347,895 +0.10(+0.21%)
Mar 28, 2008 48.29 48.34 47.20 47.31 204,118 -0.47(-0.98%)
Mar 27, 2008 48.18 49.01 47.72 47.78 255,515 -0.21(-0.44%)
Mar 26, 2008 47.58 48.36 47.18 47.99 296,724 +0.13(+0.28%)
Mar 25, 2008 47.65 48.34 47.26 47.86 280,421 +0.31(+0.65%)
Mar 24, 2008 46.06 48.05 46.06 47.55 251,779 +1.49(+3.24%)
Mar 21, 2008 45.15 46.62 44.62 46.06 526,315 +0.00(+0.00%)
Mar 20, 2008 45.15 46.62 44.62 46.06 526,315 +1.09(+2.42%)
Mar 19, 2008 47.39 47.40 44.97 44.97 270,912 -2.03(-4.32%)
Mar 18, 2008 47.04 47.61 45.78 47.00 486,125 +1.25(+2.72%)
Mar 17, 2008 44.83 46.21 44.40 45.76 357,065 +0.17(+0.37%)
Mar 14, 2008 47.54 47.54 44.81 45.59 396,139 -1.45(-3.08%)
Mar 13, 2008 44.40 47.08 43.95 47.04 364,084 +2.47(+5.55%)
Mar 12, 2008 44.94 45.30 43.96 44.56 346,083 -0.49(-1.08%)
Mar 11, 2008 45.45 45.45 43.76 45.05 327,743 +0.94(+2.12%)
Mar 10, 2008 46.37 46.37 44.10 44.11 217,625 -2.08(-4.49%)
Mar 07, 2008 46.26 46.92 45.49 46.19 268,761 -0.45(-0.97%)
Mar 06, 2008 48.16 48.56 46.46 46.64 295,139 -1.68(-3.47%)
Mar 05, 2008 49.19 49.19 47.92 48.32 473,049 -0.31(-0.64%)
Mar 04, 2008 46.77 48.64 46.74 48.63 716,278 +1.46(+3.09%)
Mar 03, 2008 46.54 48.64 46.21 47.17 508,653 +0.57(+1.21%)
Feb 29, 2008 46.64 48.18 46.42 46.60 280,855 -0.53(-1.12%)
Feb 28, 2008 47.08 47.97 46.82 47.13 213,061 -0.23(-0.48%)
Feb 27, 2008 48.38 48.60 46.67 47.36 302,294 -1.46(-2.99%)
Feb 26, 2008 48.71 49.47 48.63 48.82 355,819 +0.03(+0.05%)
Feb 25, 2008 48.56 49.11 47.79 48.79 626,732 +0.15(+0.31%)
Feb 22, 2008 45.53 49.16 45.53 48.64 1,327,051 +3.52(+7.81%)
Feb 21, 2008 47.26 47.69 44.95 45.12 264,232 -1.63(-3.50%)
Feb 20, 2008 46.46 46.98 46.29 46.75 230,609 +0.06(+0.13%)
Feb 19, 2008 47.25 47.68 45.98 46.69 182,155 +0.16(+0.34%)
Feb 18, 2008 46.51 46.69 45.70 46.53 0 +0.00(+0.00%)
Feb 15, 2008 46.51 46.69 45.70 46.53 154,984 -0.31(-0.66%)
Feb 14, 2008 47.80 47.91 46.43 46.84 169,362 -0.93(-1.94%)
Feb 13, 2008 47.04 47.88 47.04 47.77 240,458 +0.64(+1.35%)
Feb 12, 2008 47.70 48.09 46.91 47.13 316,309 -0.28(-0.60%)
Feb 11, 2008 46.60 47.49 45.78 47.42 263,864 +0.74(+1.59%)
Feb 08, 2008 46.55 47.13 46.00 46.67 342,008 -0.01(-0.02%)
Feb 07, 2008 45.49 47.49 44.85 46.68 274,195 +0.84(+1.83%)
Feb 06, 2008 45.59 48.54 45.51 45.84 627,943 +1.58(+3.57%)
Feb 05, 2008 44.87 45.12 44.02 44.26 351,857 -1.25(-2.74%)
Feb 04, 2008 44.98 46.07 44.55 45.51 359,533 +0.49(+1.10%)
Feb 01, 2008 44.62 45.03 43.92 45.01 250,283 +0.59(+1.33%)
Jan 31, 2008 43.35 44.82 42.91 44.42 519,017 +0.63(+1.43%)
Jan 30, 2008 44.53 45.02 43.77 43.79 218,269 -0.99(-2.21%)
Jan 29, 2008 45.22 45.46 44.59 44.78 211,476 -0.19(-0.41%)
Jan 28, 2008 44.19 45.08 43.64 44.97 226,760 +0.60(+1.35%)
Jan 25, 2008 45.26 45.31 43.87 44.37 380,920 -0.06(-0.14%)
Jan 24, 2008 45.96 46.21 44.24 44.43 463,709 -1.35(-2.95%)
Jan 23, 2008 44.61 45.99 43.26 45.78 452,093 -0.06(-0.13%)
Jan 22, 2008 44.98 46.97 44.98 45.84 360,731 -1.00(-2.13%)
Jan 21, 2008 46.55 48.01 45.68 46.84 0 +0.00(+0.00%)
Jan 18, 2008 46.55 48.01 45.68 46.84 485,106 +0.57(+1.22%)
Jan 17, 2008 48.32 49.45 46.08 46.28 453,775 -1.82(-3.78%)
Jan 16, 2008 49.22 49.70 46.77 48.10 409,027 -1.17(-2.38%)
Jan 15, 2008 49.77 49.84 48.64 49.27 698,847 -1.12(-2.23%)
Jan 14, 2008 50.34 50.95 50.01 50.39 312,686 +0.49(+0.97%)
Jan 11, 2008 49.60 51.63 49.50 49.91 268,308 +0.04(+0.07%)
Jan 10, 2008 49.53 50.68 48.94 49.87 203,891 +0.17(+0.34%)
Jan 09, 2008 48.84 49.84 48.18 49.70 326,158 +0.66(+1.35%)
Jan 08, 2008 49.55 50.23 48.89 49.04 278,497 -0.13(-0.27%)
Jan 07, 2008 49.46 50.03 48.35 49.17 295,818 -0.07(-0.14%)
Jan 04, 2008 50.28 50.35 48.49 49.24 208,193 -1.41(-2.79%)
Jan 03, 2008 50.88 51.31 50.27 50.66 250,647 -0.03(-0.05%)
Jan 02, 2008 49.74 51.20 49.74 50.68 715,715 +0.64(+1.29%)
Jan 01, 2008 50.63 50.81 49.81 50.04 155,550 +0.00(+0.00%)
Dec 31, 2007 50.63 50.81 49.81 50.04 155,550 -0.59(-1.17%)
Dec 28, 2007 50.57 51.06 49.92 50.63 150,796 +0.47(+0.93%)
Dec 27, 2007 51.34 51.84 49.52 50.16 186,864 -1.63(-3.14%)
Dec 26, 2007 50.51 52.10 50.38 51.79 192,797 +1.15(+2.27%)
Dec 24, 2007 50.40 51.06 49.76 50.64 51,850 +0.75(+1.50%)
Dec 21, 2007 50.48 50.79 49.73 49.89 303,765 +0.28(+0.57%)
Dec 20, 2007 49.17 49.67 48.47 49.61 182,494 +0.84(+1.72%)
Dec 19, 2007 48.63 48.93 48.18 48.77 146,041 -0.03(-0.05%)
Dec 18, 2007 48.36 48.94 48.10 48.79 459,860 +0.86(+1.79%)
Dec 17, 2007 48.49 48.50 47.62 47.94 238,307 -0.86(-1.76%)
Dec 14, 2007 48.41 49.47 48.03 48.79 166,985 -0.33(-0.67%)
Dec 13, 2007 48.80 49.27 48.04 49.12 343,253 -0.18(-0.36%)
Dec 12, 2007 49.97 50.45 48.82 49.30 327,958 +0.59(+1.22%)
Dec 11, 2007 49.68 50.09 48.42 48.71 310,875 -0.72(-1.45%)
Dec 10, 2007 49.42 49.47 49.02 49.42 322,762 +0.24(+0.48%)
Dec 07, 2007 49.11 49.47 48.90 49.18 319,216 +0.36(+0.74%)
Dec 06, 2007 47.13 48.83 47.00 48.82 608,392 +1.51(+3.19%)
Dec 05, 2007 47.51 47.83 46.84 47.31 112,930 +0.60(+1.29%)
Dec 04, 2007 47.70 48.40 46.58 46.71 403,707 -1.33(-2.78%)
Dec 03, 2007 48.27 48.61 47.85 48.04 292,988 -0.54(-1.11%)
Nov 30, 2007 48.71 49.35 48.12 48.58 616,656 +0.28(+0.59%)
Nov 29, 2007 47.78 48.58 47.72 48.30 372,461 +0.37(+0.77%)
Nov 28, 2007 47.03 48.16 47.03 47.93 455,218 +1.33(+2.84%)
Nov 27, 2007 46.38 46.79 45.99 46.60 320,271 +0.31(+0.67%)
Nov 26, 2007 47.77 47.77 46.23 46.29 305,588 -0.71(-1.50%)
Nov 23, 2007 46.23 47.26 46.03 47.00 71,096 +1.02(+2.21%)
Nov 21, 2007 46.98 47.52 45.95 45.99 185,438 -1.17(-2.49%)
Nov 20, 2007 47.33 47.33 46.09 47.16 367,593 -0.06(-0.13%)
Nov 19, 2007 46.85 47.70 46.66 47.22 330,460 -0.04(-0.09%)
Nov 16, 2007 47.09 47.73 46.73 47.27 403,821 +0.19(+0.41%)
Nov 15, 2007 47.36 47.70 46.44 47.07 398,047 -0.27(-0.56%)
Nov 14, 2007 47.44 48.49 47.02 47.34 405,519 -0.09(-0.19%)
Nov 13, 2007 47.96 49.20 46.68 47.42 766,378 +0.43(+0.92%)
Nov 12, 2007 48.41 50.35 46.81 46.99 459,882 -2.04(-4.16%)
Nov 09, 2007 48.27 50.15 48.06 49.03 294,459 +0.45(+0.93%)
Nov 08, 2007 49.77 49.77 47.67 48.58 397,764 -0.53(-1.08%)
Nov 07, 2007 49.97 52.06 49.11 49.11 619,939 -0.94(-1.87%)
Nov 06, 2007 50.08 50.35 45.70 50.05 1,397,807 +6.58(+15.14%)
Nov 05, 2007 42.18 43.88 42.09 43.47 178,419 +0.77(+1.80%)
Nov 02, 2007 43.06 43.28 41.88 42.70 187,249 +0.15(+0.35%)
Nov 01, 2007 43.77 44.01 42.53 42.55 278,044 -1.52(-3.45%)
Oct 31, 2007 42.77 44.28 42.66 44.07 274,648 +1.31(+3.06%)
Oct 30, 2007 44.12 44.27 42.60 42.76 162,796 -1.76(-3.95%)
Oct 29, 2007 44.78 45.58 44.31 44.52 307,818 +0.00(+0.00%)
Oct 26, 2007 44.06 44.57 43.75 44.52 188,834 +1.10(+2.54%)
Oct 25, 2007 43.78 43.90 43.14 43.41 201,287 -0.26(-0.59%)
Oct 24, 2007 43.99 44.09 42.55 43.67 381,631 -0.76(-1.71%)
Oct 23, 2007 44.12 44.47 43.48 44.43 158,041 +0.84(+1.93%)
Oct 22, 2007 42.09 43.72 41.96 43.59 294,120 +1.19(+2.81%)
Oct 19, 2007 43.82 43.87 42.32 42.40 390,575 -1.54(-3.50%)
Oct 18, 2007 43.19 44.43 43.11 43.94 308,158 +0.47(+1.08%)
Oct 17, 2007 44.03 44.39 43.25 43.47 276,119 -0.04(-0.08%)
Oct 16, 2007 43.32 43.89 43.19 43.50 145,588 +0.15(+0.35%)
Oct 15, 2007 43.72 44.56 43.15 43.35 209,552 -0.46(-1.05%)
Oct 12, 2007 42.65 44.11 42.64 43.81 212,608 +0.99(+2.31%)
Oct 11, 2007 42.80 43.97 42.51 42.82 224,382 +0.16(+0.37%)
Oct 10, 2007 42.63 42.83 42.19 42.66 126,229 -0.10(-0.23%)
Oct 09, 2007 42.02 43.05 42.02 42.76 284,157 +0.79(+1.87%)
Oct 08, 2007 41.67 42.41 41.60 41.98 225,175 +0.13(+0.32%)
Oct 05, 2007 40.94 42.40 40.86 41.84 333,517 +1.23(+3.02%)
Oct 04, 2007 40.18 40.71 39.71 40.61 231,967 +0.55(+1.37%)
Oct 03, 2007 40.70 40.70 39.91 40.07 206,495 -0.95(-2.33%)
Oct 02, 2007 39.78 41.21 39.78 41.02 198,910 +1.21(+3.04%)
Oct 01, 2007 38.47 39.99 38.24 39.81 178,306 +1.20(+3.11%)
Sep 28, 2007 39.80 40.31 38.57 38.61 182,834 -1.27(-3.19%)
Sep 27, 2007 39.22 40.18 39.22 39.88 154,532 +0.87(+2.24%)
Sep 26, 2007 38.99 39.11 38.65 39.01 300,799 +0.34(+0.89%)
Sep 25, 2007 39.04 39.37 38.53 38.66 291,063 -0.70(-1.77%)
Sep 24, 2007 39.35 39.92 39.20 39.36 106,417 +0.11(+0.27%)
Sep 21, 2007 39.87 39.87 39.10 39.25 235,817 -0.25(-0.63%)
Sep 20, 2007 40.05 40.05 39.17 39.50 142,871 -0.64(-1.58%)
Sep 19, 2007 40.54 40.80 39.97 40.14 166,645 -0.05(-0.13%)
Sep 18, 2007 38.65 40.31 38.65 40.19 156,569 +1.54(+3.98%)
Sep 17, 2007 38.32 39.12 38.27 38.65 356,386 +0.27(+0.71%)
Sep 14, 2007 37.77 38.42 37.41 38.38 218,722 +0.61(+1.61%)
Sep 13, 2007 37.89 37.96 37.52 37.77 150,230 +0.03(+0.07%)
Sep 12, 2007 37.33 38.02 37.33 37.74 263,893 +0.24(+0.64%)
Sep 11, 2007 37.07 37.55 36.86 37.51 280,874 +0.43(+1.17%)
Sep 10, 2007 37.19 37.30 36.52 37.07 301,931 -0.03(-0.07%)
Sep 07, 2007 37.14 37.29 36.52 37.10 376,537 -0.80(-2.12%)
Sep 06, 2007 38.72 38.91 37.66 37.90 247,251 -0.81(-2.10%)
Sep 05, 2007 39.04 39.23 38.41 38.72 274,308 -0.55(-1.39%)
Sep 04, 2007 38.16 39.73 38.09 39.26 190,646 +0.97(+2.54%)
Aug 31, 2007 38.64 38.64 38.02 38.29 99,851 +0.06(+0.16%)
Aug 30, 2007 37.76 38.67 37.71 38.23 123,625 +0.13(+0.35%)
Aug 29, 2007 37.10 38.24 36.70 38.10 200,155 +1.13(+3.06%)
Aug 28, 2007 37.76 37.76 36.97 36.97 165,287 -1.02(-2.67%)
Aug 27, 2007 38.34 38.53 37.63 37.98 232,873 -0.45(-1.17%)
Aug 24, 2007 37.51 38.57 37.46 38.43 318,686 +0.74(+1.97%)
Aug 23, 2007 38.25 38.42 37.39 37.69 260,044 -0.41(-1.07%)
Aug 22, 2007 38.18 38.53 37.63 38.10 274,308 +0.03(+0.07%)
Aug 21, 2007 38.92 39.42 37.91 38.07 276,685 -0.85(-2.18%)
Aug 20, 2007 38.67 39.25 37.91 38.92 237,175 +0.16(+0.41%)
Aug 17, 2007 40.31 40.31 38.64 38.76 345,064 -0.15(-0.39%)
Aug 16, 2007 37.63 39.13 37.20 38.91 426,123 +1.15(+3.04%)
Aug 15, 2007 38.59 39.52 37.76 37.76 728,852 -0.80(-2.06%)
Aug 14, 2007 39.53 39.92 38.56 38.56 173,551 -1.01(-2.55%)
Aug 13, 2007 40.53 40.99 38.86 39.56 463,596 -0.96(-2.38%)
Aug 10, 2007 40.63 42.05 40.29 40.53 519,522 -0.71(-1.71%)
Aug 09, 2007 39.35 41.63 38.83 41.23 764,395 +1.88(+4.78%)
Aug 08, 2007 37.58 41.26 37.56 39.35 727,715 +2.06(+5.52%)
Aug 07, 2007 36.97 37.43 35.89 37.29 625,034 +0.33(+0.88%)
Aug 06, 2007 39.27 39.27 36.39 36.97 743,225 -1.90(-4.89%)
Aug 03, 2007 38.80 42.51 38.64 38.87 2,311,527 -3.64(-8.56%)
Aug 02, 2007 42.09 42.55 41.69 42.51 270,912 +0.25(+0.59%)
Aug 01, 2007 41.78 42.74 41.45 42.26 418,651 +0.36(+0.86%)
Jul 31, 2007 42.66 43.01 41.82 41.90 316,196 -0.80(-1.86%)
Jul 30, 2007 42.18 42.93 41.67 42.69 406,311 +0.59(+1.41%)
Jul 27, 2007 43.19 43.64 42.04 42.10 360,574 -1.10(-2.54%)
Jul 26, 2007 44.17 44.62 42.30 43.19 356,272 -1.45(-3.24%)
Jul 25, 2007 44.70 44.83 43.87 44.64 331,479 +0.04(+0.10%)
Jul 24, 2007 45.98 46.13 44.52 44.60 231,741 -1.77(-3.81%)
Jul 23, 2007 46.51 47.03 45.98 46.37 193,589 +0.61(+1.33%)
Jul 20, 2007 46.59 46.63 45.24 45.76 293,554 -0.94(-2.01%)
Jul 19, 2007 46.35 46.91 46.20 46.69 209,665 +0.34(+0.74%)
Jul 18, 2007 45.80 46.40 45.68 46.35 238,760 +0.41(+0.88%)
Jul 17, 2007 46.46 46.76 45.94 45.94 203,438 -0.37(-0.80%)
Jul 16, 2007 46.85 47.68 46.19 46.31 274,195 -0.56(-1.19%)
Jul 13, 2007 46.32 47.26 46.21 46.87 214,307 +0.43(+0.93%)
Jul 12, 2007 45.76 46.58 45.61 46.44 245,553 +0.91(+2.00%)
Jul 11, 2007 45.11 45.68 44.96 45.53 137,097 +0.42(+0.92%)
Jul 10, 2007 45.45 45.98 45.08 45.11 435,633 -0.45(-0.99%)
Jul 09, 2007 44.95 46.04 44.95 45.56 210,457 +0.60(+1.34%)
Jul 06, 2007 45.03 45.27 44.80 44.96 280,308 -0.15(-0.33%)
Jul 05, 2007 45.22 45.37 44.54 45.11 167,324 -0.15(-0.33%)
Jul 03, 2007 44.93 45.52 44.93 45.26 146,267 +0.43(+0.97%)
Jul 02, 2007 43.77 44.88 43.68 44.83 446,727 +1.06(+2.42%)
Jun 29, 2007 44.52 44.85 43.70 43.77 339,630 -0.59(-1.33%)
Jun 28, 2007 44.51 44.61 44.20 44.36 365,442 -0.14(-0.32%)
Jun 27, 2007 44.03 44.51 43.91 44.50 493,483 +0.25(+0.56%)
Jun 26, 2007 44.34 44.47 44.05 44.25 444,916 +0.09(+0.20%)
Jun 25, 2007 45.23 45.34 44.08 44.17 326,724 -1.07(-2.36%)
Jun 22, 2007 45.18 45.55 44.46 45.23 567,296 -0.26(-0.56%)
Jun 21, 2007 44.92 45.55 44.78 45.49 233,666 +0.57(+1.28%)
Jun 20, 2007 46.33 46.55 44.85 44.92 207,288 -1.20(-2.60%)
Jun 19, 2007 44.87 46.14 44.57 46.12 347,555 +1.07(+2.37%)
Jun 18, 2007 45.17 45.36 44.85 45.05 187,589 -0.17(-0.37%)
Jun 15, 2007 45.40 45.84 45.00 45.22 359,669 +0.72(+1.63%)
Jun 14, 2007 43.99 44.86 43.99 44.49 276,006 +0.65(+1.49%)
Jun 13, 2007 43.41 43.98 43.31 43.84 314,384 +0.49(+1.12%)
Jun 12, 2007 43.24 43.81 43.16 43.35 362,159 -0.04(-0.08%)
Jun 11, 2007 43.49 43.90 42.99 43.39 200,608 -0.14(-0.32%)
Jun 08, 2007 42.84 43.57 42.76 43.53 260,949 +0.39(+0.90%)
Jun 07, 2007 43.94 44.08 43.10 43.14 254,157 -1.02(-2.30%)
Jun 06, 2007 43.99 44.25 43.48 44.16 291,403 -0.01(-0.02%)
Jun 05, 2007 44.25 44.38 43.65 44.17 370,537 -0.13(-0.30%)
Jun 04, 2007 44.13 44.57 44.07 44.30 389,669 +0.19(+0.42%)
Jun 01, 2007 43.52 44.58 43.68 44.11 708,583 +0.60(+1.38%)
May 31, 2007 43.02 43.55 42.94 43.51 406,311 +0.68(+1.59%)
May 30, 2007 41.98 42.95 41.92 42.83 819,302 +0.86(+2.04%)
May 29, 2007 41.37 42.16 41.37 41.98 549,296 +0.67(+1.63%)
May 25, 2007 41.16 41.43 40.91 41.30 410,613 +0.27(+0.67%)
May 24, 2007 41.91 42.93 40.64 41.03 862,801 -0.73(-1.76%)
May 23, 2007 42.40 44.67 41.37 41.76 1,757,023 +3.38(+8.81%)
May 22, 2007 37.72 38.45 37.50 38.38 335,668 +0.57(+1.49%)
May 21, 2007 37.50 38.32 37.48 37.81 190,646 +0.32(+0.85%)
May 18, 2007 37.16 37.73 37.10 37.50 133,248 +0.36(+0.98%)
May 17, 2007 37.10 37.49 36.85 37.13 425,897 +0.14(+0.38%)
May 16, 2007 36.70 36.99 36.40 36.99 287,327 +0.42(+1.14%)
May 15, 2007 36.57 37.08 36.56 36.58 372,348 +0.08(+0.22%)
May 14, 2007 36.14 36.57 36.05 36.50 326,951 +0.36(+1.00%)
May 11, 2007 35.38 36.18 35.38 36.14 374,612 +1.02(+2.92%)
May 10, 2007 35.42 35.46 35.09 35.11 223,024 -0.42(-1.19%)
May 09, 2007 35.09 35.67 35.04 35.54 362,386 +0.38(+1.08%)
May 08, 2007 35.02 35.19 34.80 35.16 267,176 +0.04(+0.10%)
May 07, 2007 34.78 35.16 34.53 35.12 373,141 +0.34(+0.99%)
May 04, 2007 34.18 34.78 34.18 34.78 458,728 +0.73(+2.15%)
May 03, 2007 33.49 34.21 33.49 34.04 146,607 +0.58(+1.74%)
May 02, 2007 33.19 33.62 33.15 33.46 176,947 +0.25(+0.74%)
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.