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, 2010 34.46 34.78 33.56 34.19 652,600 -0.22(-0.64%)
Apr 29, 2010 34.18 34.58 33.86 34.41 491,547 +0.56(+1.64%)
Apr 28, 2010 33.04 33.95 32.69 33.86 414,543 +1.14(+3.48%)
Apr 27, 2010 33.59 33.87 32.64 32.72 517 -1.18(-3.49%)
Apr 26, 2010 34.12 34.18 33.86 33.90 223,957 -0.11(-0.31%)
Apr 23, 2010 33.91 34.11 33.65 34.01 225,625 +0.22(+0.65%)
Apr 22, 2010 32.84 33.98 32.76 33.79 194,198 +0.50(+1.51%)
Apr 21, 2010 33.40 33.55 32.57 33.28 204,286 -0.12(-0.37%)
Apr 20, 2010 33.12 33.63 33.01 33.41 993,336 +0.59(+1.80%)
Apr 19, 2010 32.41 32.87 32.06 32.81 197,502 +0.13(+0.41%)
Apr 16, 2010 33.57 33.57 32.12 32.68 349,583 -0.90(-2.68%)
Apr 15, 2010 33.57 33.87 33.41 33.58 316,060 +0.02(+0.05%)
Apr 14, 2010 33.46 33.69 33.20 33.57 592,379 +0.34(+1.04%)
Apr 13, 2010 33.13 33.25 32.57 33.22 221,657 -0.04(-0.11%)
Apr 12, 2010 33.59 33.60 33.23 33.26 476,974 -0.27(-0.79%)
Apr 09, 2010 33.51 33.60 33.12 33.52 217,466 -0.04(-0.11%)
Apr 08, 2010 33.52 33.59 32.84 33.56 181,751 -0.19(-0.55%)
Apr 07, 2010 33.95 34.26 33.31 33.74 201,197 -0.26(-0.75%)
Apr 06, 2010 34.10 34.20 33.59 34.00 276,159 -0.08(-0.23%)
Apr 05, 2010 33.87 34.33 33.80 34.08 323,834 +0.44(+1.31%)
Apr 01, 2010 33.69 33.64 33.64 33.64 196,759 +0.31(+0.93%)
Mar 31, 2010 34.18 34.66 33.30 33.33 338,446 -0.90(-2.63%)
Mar 30, 2010 33.36 34.48 33.36 34.23 481,095 +0.81(+2.43%)
Mar 29, 2010 32.86 33.61 32.86 33.42 230,444 +0.72(+2.19%)
Mar 26, 2010 33.06 33.28 32.39 32.70 410,642 -0.14(-0.43%)
Mar 25, 2010 34.05 34.35 32.76 32.84 438,300 -1.05(-3.10%)
Mar 24, 2010 33.78 34.63 33.78 33.89 517,519 -0.83(-2.39%)
Mar 23, 2010 34.78 34.78 34.26 34.72 211,893 +0.05(+0.15%)
Mar 22, 2010 34.46 35.16 34.18 34.67 279,321 -0.16(-0.46%)
Mar 19, 2010 34.80 34.98 33.70 34.83 991,350 +0.24(+0.69%)
Mar 18, 2010 35.09 35.18 34.34 34.59 114,449 -0.43(-1.24%)
Mar 17, 2010 35.31 35.33 34.84 35.02 236,455 -0.27(-0.75%)
Mar 16, 2010 35.55 35.66 35.14 35.29 251,014 -0.24(-0.67%)
Mar 15, 2010 35.42 35.58 35.33 35.53 261,135 +0.37(+1.06%)
Mar 12, 2010 35.23 35.37 34.69 35.16 120,904 +0.19(+0.53%)
Mar 11, 2010 34.71 35.09 34.49 34.97 172,950 +0.08(+0.23%)
Mar 10, 2010 34.86 35.10 34.48 34.89 213,273 +0.13(+0.38%)
Mar 09, 2010 34.71 34.93 34.41 34.76 236,833 -0.11(-0.33%)
Mar 08, 2010 34.71 35.28 34.71 34.87 228,533 +0.26(+0.74%)
Mar 05, 2010 34.75 35.01 34.18 34.62 373,085 +0.04(+0.13%)
Mar 04, 2010 34.18 34.57 33.80 34.57 478,504 +0.58(+1.72%)
Mar 03, 2010 34.10 34.45 33.92 33.99 385,297 +0.06(+0.18%)
Mar 02, 2010 33.36 34.24 33.17 33.93 453,410 +0.84(+2.54%)
Mar 01, 2010 32.44 33.38 32.13 33.09 522,080 +1.10(+3.45%)
Feb 26, 2010 31.63 32.06 31.25 31.98 465,730 +0.44(+1.40%)
Feb 25, 2010 30.36 31.57 30.36 31.54 127,955 +0.51(+1.65%)
Feb 24, 2010 30.92 31.45 30.76 31.03 174,324 +0.29(+0.95%)
Feb 23, 2010 31.40 31.40 30.59 30.74 162,783 -0.66(-2.11%)
Feb 22, 2010 31.76 32.00 31.30 31.40 200,514 -0.32(-1.00%)
Feb 19, 2010 31.25 31.80 31.18 31.72 208,091 +0.47(+1.50%)
Feb 18, 2010 30.80 31.36 30.59 31.25 134,899 +0.49(+1.61%)
Feb 17, 2010 30.81 30.91 29.94 30.76 243,780 +0.26(+0.84%)
Feb 16, 2010 30.58 30.68 29.81 30.50 311,802 +0.29(+0.96%)
Feb 12, 2010 29.74 30.21 30.21 30.21 290,724 +0.05(+0.18%)
Feb 11, 2010 29.79 30.47 29.48 30.16 208,585 +0.19(+0.62%)
Feb 10, 2010 29.33 30.03 29.15 29.97 322,710 -0.11(-0.35%)
Feb 09, 2010 30.15 30.67 29.57 30.08 338,650 +0.26(+0.86%)
Feb 08, 2010 29.67 30.09 29.29 29.82 329,489 +0.03(+0.09%)
Feb 05, 2010 29.34 29.86 28.76 29.79 549,671 +0.42(+1.44%)
Feb 04, 2010 32.53 32.53 28.98 29.37 876,535 -3.90(-11.71%)
Feb 03, 2010 32.85 33.37 32.33 33.27 376,254 +0.36(+1.10%)
Feb 02, 2010 32.88 33.00 32.26 32.90 296,463 +0.91(+2.85%)
Feb 01, 2010 31.72 32.75 31.56 31.99 276,741 +0.46(+1.45%)
Jan 29, 2010 32.35 32.80 31.47 31.53 262,584 -0.72(-2.25%)
Jan 28, 2010 32.87 33.04 32.26 32.26 163,471 -0.51(-1.56%)
Jan 27, 2010 32.16 32.83 31.80 32.77 132,435 +0.40(+1.23%)
Jan 26, 2010 32.57 32.89 32.06 32.37 161,118 -0.32(-0.97%)
Jan 25, 2010 32.13 32.95 31.87 32.69 144,216 +0.95(+3.01%)
Jan 22, 2010 32.67 32.67 31.53 31.74 348,588 -1.02(-3.10%)
Jan 21, 2010 33.48 33.72 32.74 32.75 218,407 -0.58(-1.75%)
Jan 20, 2010 33.92 33.92 32.91 33.34 299,605 -1.01(-2.93%)
Jan 19, 2010 34.48 34.63 33.95 34.34 284,103 -0.13(-0.38%)
Jan 15, 2010 35.00 34.48 34.48 34.48 270,006 -0.49(-1.41%)
Jan 14, 2010 34.87 35.47 34.34 34.97 197,648 -0.13(-0.38%)
Jan 13, 2010 35.22 35.39 34.36 35.10 182,727 +0.13(+0.38%)
Jan 12, 2010 34.66 35.18 34.65 34.97 236,909 -0.07(-0.20%)
Jan 11, 2010 35.47 35.55 34.86 35.04 223,079 -0.30(-0.85%)
Jan 08, 2010 35.15 35.56 35.15 35.34 238,692 +0.07(+0.20%)
Jan 07, 2010 35.30 35.40 34.61 35.27 174,025 -0.02(-0.05%)
Jan 06, 2010 35.09 36.27 34.80 35.29 467,946 +0.27(+0.76%)
Jan 05, 2010 34.50 35.91 34.03 35.02 457,490 +0.64(+1.85%)
Jan 04, 2010 34.66 34.87 34.12 34.39 337,353 +0.42(+1.25%)
Dec 31, 2009 34.27 33.96 33.96 33.96 223,137 -0.40(-1.16%)
Dec 30, 2009 34.17 34.42 33.90 34.36 160,824 +0.13(+0.39%)
Dec 29, 2009 34.59 34.63 34.01 34.23 139,989 -0.14(-0.41%)
Dec 28, 2009 34.22 34.38 33.75 34.37 152,775 +0.36(+1.07%)
Dec 24, 2009 34.60 34.61 33.89 34.01 72,354 -0.41(-1.18%)
Dec 23, 2009 34.50 34.56 34.14 34.41 228,714 +0.24(+0.70%)
Dec 22, 2009 33.65 34.51 33.43 34.18 514,228 +0.52(+1.55%)
Dec 21, 2009 33.42 34.06 33.39 33.65 279,682 +0.42(+1.25%)
Dec 18, 2009 32.86 33.56 32.58 33.24 1,548,360 +0.71(+2.17%)
Dec 17, 2009 32.69 33.05 32.29 32.53 282,966 -0.50(-1.52%)
Dec 16, 2009 32.75 33.12 32.68 33.04 385,398 +0.58(+1.80%)
Dec 15, 2009 32.30 32.90 32.06 32.45 340,002 -0.04(-0.11%)
Dec 14, 2009 32.28 32.49 32.20 32.49 262,210 +0.68(+2.14%)
Dec 11, 2009 31.46 31.96 31.15 31.81 579,076 +0.42(+1.35%)
Dec 10, 2009 31.86 32.09 31.14 31.38 199,178 -0.34(-1.09%)
Dec 09, 2009 32.19 32.19 31.19 31.73 222,491 -0.36(-1.13%)
Dec 08, 2009 32.25 32.63 31.66 32.09 248,479 -0.27(-0.82%)
Dec 07, 2009 32.59 32.73 32.24 32.36 199,640 +0.03(+0.08%)
Dec 04, 2009 32.23 32.97 31.81 32.33 323,761 +0.49(+1.53%)
Dec 03, 2009 31.83 32.32 31.52 31.84 428,057 +0.10(+0.31%)
Dec 02, 2009 31.23 31.82 30.63 31.75 361,763 +0.60(+1.93%)
Dec 01, 2009 30.65 31.40 30.65 31.15 365,994 +0.83(+2.74%)
Nov 30, 2009 30.25 30.50 29.88 30.32 298,380 -0.15(-0.49%)
Nov 27, 2009 30.67 30.84 30.42 30.47 137,260 -0.76(-2.43%)
Nov 25, 2009 31.53 31.63 31.06 31.23 141,186 -0.06(-0.20%)
Nov 24, 2009 31.53 31.82 30.68 31.29 164,513 -0.42(-1.31%)
Nov 23, 2009 31.53 32.11 31.38 31.70 337,341 +0.87(+2.81%)
Nov 20, 2009 31.20 31.30 30.60 30.84 219,006 -0.63(-1.99%)
Nov 19, 2009 31.91 31.98 31.24 31.46 319,444 -0.88(-2.73%)
Nov 18, 2009 32.73 32.73 32.05 32.35 295,592 -0.28(-0.87%)
Nov 17, 2009 32.26 32.68 31.80 32.63 460,964 +0.47(+1.46%)
Nov 16, 2009 30.56 32.38 30.56 32.16 454,595 +1.97(+6.52%)
Nov 13, 2009 29.52 30.31 29.15 30.19 304,263 +0.69(+2.34%)
Nov 12, 2009 29.94 30.55 29.37 29.50 299,469 -0.42(-1.42%)
Nov 11, 2009 30.30 30.79 29.49 29.93 302,247 -0.11(-0.35%)
Nov 10, 2009 30.35 30.77 29.56 30.03 458,243 -0.40(-1.31%)
Nov 09, 2009 29.92 30.44 29.72 30.43 252,658 +0.87(+2.93%)
Nov 06, 2009 29.68 30.82 29.28 29.56 675,077 +0.49(+1.70%)
Nov 05, 2009 26.59 30.25 26.59 29.07 847,518 +2.73(+10.36%)
Nov 04, 2009 26.50 27.10 26.17 26.34 384,223 +0.02(+0.07%)
Nov 03, 2009 25.33 26.41 25.04 26.32 323,208 +0.71(+2.76%)
Nov 02, 2009 25.93 26.11 25.21 25.62 435,073 -0.13(-0.51%)
Oct 30, 2009 26.08 26.18 25.48 25.75 417,516 -0.46(-1.75%)
Oct 29, 2009 25.75 26.38 25.60 26.21 261,197 +0.77(+3.02%)
Oct 28, 2009 25.99 25.99 25.30 25.44 465,199 -0.62(-2.37%)
Oct 27, 2009 26.13 26.46 25.65 26.06 176,602 +0.10(+0.37%)
Oct 26, 2009 26.63 27.38 25.85 25.96 275,330 -0.72(-2.71%)
Oct 23, 2009 26.83 26.91 26.40 26.68 259,687 -1.07(-3.85%)
Oct 22, 2009 27.01 27.87 26.56 27.75 196,932 +0.64(+2.35%)
Oct 21, 2009 27.86 28.44 27.02 27.12 263,725 -0.90(-3.22%)
Oct 20, 2009 27.82 28.12 27.72 28.02 153,929 -0.49(-1.73%)
Oct 19, 2009 28.25 28.93 27.52 28.51 233,015 +0.46(+1.64%)
Oct 16, 2009 28.42 28.42 27.87 28.05 131,398 -0.50(-1.76%)
Oct 15, 2009 28.20 28.60 27.86 28.56 143,873 +0.22(+0.78%)
Oct 14, 2009 28.00 28.43 27.76 28.34 147,099 +0.70(+2.52%)
Oct 13, 2009 27.84 27.84 26.88 27.64 144,669 -0.16(-0.57%)
Oct 12, 2009 28.23 28.33 27.55 27.80 146,272 +0.24(+0.87%)
Oct 09, 2009 27.07 27.59 27.01 27.56 160,750 +0.40(+1.46%)
Oct 08, 2009 27.36 27.67 27.02 27.16 270,397 -0.04(-0.16%)
Oct 07, 2009 26.52 27.44 26.37 27.21 1,071,686 +0.64(+2.39%)
Oct 06, 2009 26.50 26.69 26.15 26.57 127,337 +0.31(+1.18%)
Oct 05, 2009 25.83 26.28 25.53 26.26 225,402 +0.64(+2.52%)
Oct 02, 2009 25.16 25.89 25.03 25.62 148,212 +0.27(+1.08%)
Oct 01, 2009 26.15 26.50 25.32 25.34 308,841 -0.88(-3.37%)
Sep 30, 2009 26.94 26.94 25.77 26.23 301,108 -0.62(-2.30%)
Sep 29, 2009 27.32 27.33 26.75 26.84 265,598 -0.53(-1.94%)
Sep 28, 2009 26.89 27.82 26.63 27.37 191,334 +0.57(+2.11%)
Sep 25, 2009 26.62 26.86 26.28 26.81 176,541 +0.19(+0.70%)
Sep 24, 2009 27.51 27.51 26.43 26.62 143,704 -0.72(-2.62%)
Sep 23, 2009 28.00 28.07 27.33 27.34 215,736 -0.53(-1.90%)
Sep 22, 2009 27.79 28.01 27.30 27.87 224,674 +0.37(+1.35%)
Sep 21, 2009 27.22 27.62 27.13 27.50 256,951 -0.20(-0.73%)
Sep 18, 2009 27.70 27.92 27.14 27.70 293,841 +0.13(+0.48%)
Sep 17, 2009 28.05 28.57 27.27 27.57 212,646 -0.06(-0.22%)
Sep 16, 2009 27.22 28.02 27.07 27.63 284,428 +0.51(+1.89%)
Sep 15, 2009 27.36 27.67 27.02 27.12 266,806 -0.37(-1.35%)
Sep 14, 2009 27.50 27.52 27.04 27.49 213,626 -0.34(-1.24%)
Sep 11, 2009 27.84 28.27 27.27 27.83 267,738 -0.15(-0.54%)
Sep 10, 2009 27.89 28.17 27.65 27.98 362,257 -0.03(-0.09%)
Sep 09, 2009 27.50 28.16 27.37 28.01 344,287 +0.48(+1.73%)
Sep 08, 2009 27.47 27.53 27.16 27.53 210,099 +0.39(+1.43%)
Sep 04, 2009 26.70 27.20 26.38 27.14 265,676 +0.42(+1.59%)
Sep 03, 2009 25.98 26.76 25.71 26.72 380,802 +0.69(+2.65%)
Sep 02, 2009 26.33 27.07 25.94 26.03 643,676 -0.31(-1.17%)
Sep 01, 2009 26.03 27.60 26.03 26.34 562,681 +0.55(+2.12%)
Aug 31, 2009 25.89 26.08 25.40 25.79 307,407 -0.48(-1.82%)
Aug 28, 2009 26.75 26.91 26.12 26.27 312,527 -0.31(-1.16%)
Aug 27, 2009 26.67 26.96 25.81 26.58 1,207,699 -0.25(-0.92%)
Aug 26, 2009 26.93 27.06 26.27 26.83 367,711 -0.11(-0.39%)
Aug 25, 2009 27.38 27.63 26.88 26.93 875,141 -0.25(-0.91%)
Aug 24, 2009 26.38 27.49 26.38 27.18 1,304,937 +0.89(+3.39%)
Aug 21, 2009 25.98 26.80 25.98 26.29 381,652 +0.63(+2.44%)
Aug 20, 2009 25.62 26.00 25.55 25.66 169,943 -0.04(-0.17%)
Aug 19, 2009 25.72 25.97 25.47 25.70 366,525 -0.44(-1.69%)
Aug 18, 2009 26.13 26.43 25.96 26.15 203,309 +0.10(+0.37%)
Aug 17, 2009 26.43 26.43 25.76 26.05 231,176 -0.95(-3.50%)
Aug 14, 2009 28.19 28.21 26.80 26.99 161,029 -1.15(-4.08%)
Aug 13, 2009 28.58 28.65 27.81 28.14 307,631 -0.24(-0.84%)
Aug 12, 2009 28.64 28.77 28.26 28.38 139,281 -0.14(-0.50%)
Aug 11, 2009 28.55 28.94 27.84 28.52 1,203,544 -0.01(-0.03%)
Aug 10, 2009 28.48 28.82 28.19 28.53 194,711 -0.28(-0.98%)
Aug 07, 2009 29.16 29.52 28.74 28.81 174,400 +0.16(+0.55%)
Aug 06, 2009 30.51 30.70 28.40 28.65 377,583 -0.59(-2.02%)
Aug 05, 2009 30.11 30.17 28.98 29.25 423,706 -0.76(-2.53%)
Aug 04, 2009 29.58 30.12 29.39 30.01 282,649 +0.42(+1.40%)
Aug 03, 2009 29.81 29.91 29.19 29.59 579,980 +0.35(+1.21%)
Jul 31, 2009 29.24 29.70 29.18 29.24 212,330 -0.19(-0.63%)
Jul 30, 2009 29.23 29.71 29.06 29.42 249,799 +0.68(+2.37%)
Jul 29, 2009 28.89 29.02 28.55 28.74 209,565 -0.41(-1.39%)
Jul 28, 2009 28.86 29.21 28.67 29.15 263,239 +0.16(+0.55%)
Jul 27, 2009 29.52 29.72 28.37 28.99 326,039 -1.00(-3.33%)
Jul 24, 2009 29.32 30.02 29.10 29.99 1,766 +0.44(+1.49%)
Jul 23, 2009 28.18 29.64 28.18 29.55 417,202 +1.26(+4.47%)
Jul 22, 2009 27.96 28.45 27.44 28.28 240,025 +0.10(+0.34%)
Jul 21, 2009 28.00 28.49 27.35 28.19 308,992 +0.33(+1.17%)
Jul 20, 2009 27.30 27.97 27.12 27.86 313,729 +0.79(+2.90%)
Jul 17, 2009 26.91 27.50 26.34 27.07 398,425 +0.19(+0.69%)
Jul 16, 2009 25.79 27.01 25.46 26.89 205,683 +0.87(+3.33%)
Jul 15, 2009 25.16 26.03 24.83 26.02 509,586 +1.10(+4.39%)
Jul 14, 2009 24.34 25.04 24.06 24.93 283,577 +0.64(+2.62%)
Jul 13, 2009 23.98 24.39 23.83 24.29 197,589 +0.45(+1.89%)
Jul 10, 2009 23.92 24.03 23.49 23.84 150,780 -0.30(-1.24%)
Jul 09, 2009 24.23 24.55 23.66 24.14 263,252 +0.15(+0.63%)
Jul 08, 2009 24.66 24.92 23.34 23.99 407,511 -0.48(-1.95%)
Jul 07, 2009 25.12 25.13 24.45 24.47 248,301 -0.57(-2.26%)
Jul 06, 2009 25.43 25.62 24.73 25.03 255,502 -0.38(-1.49%)
Jul 02, 2009 26.55 26.55 25.41 25.41 191,554 -1.64(-6.07%)
Jul 01, 2009 26.59 27.61 26.59 27.06 307,602 +0.88(+3.37%)
Jun 30, 2009 26.53 27.16 25.96 26.17 299,561 -0.27(-1.00%)
Jun 29, 2009 26.61 26.76 25.96 26.44 285,108 -0.17(-0.63%)
Jun 26, 2009 25.69 26.85 25.62 26.61 1,060,104 +0.83(+3.22%)
Jun 25, 2009 25.03 25.78 24.98 25.77 276,742 +0.91(+3.66%)
Jun 24, 2009 24.85 26.05 24.72 24.87 391,840 +0.17(+0.68%)
Jun 23, 2009 25.21 25.54 24.52 24.70 216,022 -0.44(-1.76%)
Jun 22, 2009 26.15 26.19 25.11 25.14 240,703 -1.32(-5.01%)
Jun 19, 2009 27.10 27.44 26.32 26.46 363,411 -0.28(-1.06%)
Jun 18, 2009 26.81 26.94 26.22 26.75 344,800 -0.12(-0.46%)
Jun 17, 2009 27.16 27.27 26.35 26.87 301,826 -0.20(-0.75%)
Jun 16, 2009 28.48 28.89 26.91 27.07 388,972 -1.30(-4.58%)
Jun 15, 2009 29.14 29.15 27.92 28.37 508,174 -1.28(-4.32%)
Jun 12, 2009 29.82 30.14 28.95 29.65 381,706 -0.51(-1.70%)
Jun 11, 2009 29.93 30.32 29.42 30.17 618,353 +0.42(+1.40%)
Jun 10, 2009 29.60 29.84 28.98 29.75 289,713 +0.47(+1.60%)
Jun 09, 2009 29.20 29.63 28.89 29.28 508,266 +0.33(+1.13%)
Jun 08, 2009 28.76 29.52 28.39 28.95 430,743 -0.18(-0.61%)
Jun 05, 2009 29.25 29.69 28.53 29.13 209,141 +0.07(+0.24%)
Jun 04, 2009 29.35 29.35 28.62 29.06 298,168 -0.02(-0.06%)
Jun 03, 2009 29.61 30.15 28.46 29.08 336,119 -0.85(-2.83%)
Jun 02, 2009 30.06 30.37 29.61 29.93 399,621 -0.24(-0.79%)
Jun 01, 2009 28.27 30.91 28.27 30.17 948,218 +2.23(+7.97%)
May 29, 2009 26.52 28.01 26.52 27.94 514,812 +1.59(+6.03%)
May 28, 2009 25.30 26.50 24.86 26.35 498,821 +1.33(+5.33%)
May 27, 2009 24.82 25.47 24.82 25.02 440,290 +0.11(+0.43%)
May 26, 2009 23.88 24.98 23.36 24.91 380,699 +0.72(+2.96%)
May 22, 2009 24.71 24.95 24.08 24.19 284,629 -0.29(-1.19%)
May 21, 2009 25.35 25.35 21.96 24.49 1,069,468 -0.09(-0.36%)
May 20, 2009 24.56 25.56 24.27 24.57 486,998 +0.30(+1.24%)
May 19, 2009 24.28 24.73 23.92 24.27 273,174 -0.11(-0.47%)
May 18, 2009 22.90 24.52 22.90 24.39 420,261 +1.82(+8.06%)
May 15, 2009 22.42 23.13 22.29 22.57 334,628 -0.02(-0.08%)
May 14, 2009 22.00 22.86 21.73 22.59 315,997 +0.61(+2.77%)
May 13, 2009 22.28 22.28 21.70 21.98 567,053 -0.72(-3.15%)
May 12, 2009 22.55 23.16 21.97 22.69 389,436 +0.04(+0.16%)
May 11, 2009 22.64 23.24 21.99 22.66 474,184 -1.63(-6.69%)
May 08, 2009 23.67 24.35 23.28 24.28 295,331 +1.03(+4.44%)
May 07, 2009 22.99 23.66 22.80 23.25 554,847 +0.65(+2.89%)
May 06, 2009 21.63 22.80 21.17 22.60 518,886 +1.13(+5.27%)
May 05, 2009 20.66 21.57 20.36 21.46 643,956 +0.62(+2.97%)
May 04, 2009 20.66 21.06 20.48 20.85 284,518 +0.32(+1.55%)
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.