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

B&G Foods Holdings (NY: BGS )

8.010 -0.270 (-3.26%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2010 5.049 5.168 5.006 5.049 18,339 -0.05(-1.06%)
Sep 29, 2010 5.089 5.126 5.075 5.103 319,712 -0.02(-0.36%)
Sep 28, 2010 5.172 5.172 5.006 5.122 962 -0.01(-0.18%)
Sep 27, 2010 5.117 5.144 5.090 5.131 631,699 +0.03(+0.54%)
Sep 24, 2010 5.140 5.140 5.099 5.103 587,137 +0.04(+0.72%)
Sep 23, 2010 5.117 5.135 5.058 5.067 4,050 -0.05(-1.07%)
Sep 22, 2010 5.167 5.190 5.117 5.122 356,982 -0.05(-0.88%)
Sep 21, 2010 5.208 5.236 5.167 5.167 288,906 -0.07(-1.30%)
Sep 20, 2010 5.208 5.236 5.167 5.236 523,837 +0.03(+0.61%)
Sep 17, 2010 5.204 5.213 5.099 5.204 509,375 +0.02(+0.44%)
Sep 15, 2010 5.085 5.190 5.053 5.181 390,154 +0.08(+1.61%)
Sep 14, 2010 5.099 5.126 5.085 5.099 329,439 -0.01(-0.27%)
Sep 13, 2010 5.067 5.131 5.031 5.113 581,440 +0.07(+1.35%)
Sep 10, 2010 5.026 5.058 4.999 5.044 387,680 +0.03(+0.64%)
Sep 09, 2010 4.985 5.053 4.967 5.012 300,603 +0.07(+1.38%)
Sep 08, 2010 4.971 5.008 4.935 4.944 329,953 +0.00(+0.00%)
Sep 07, 2010 5.031 5.035 4.940 4.944 3,294 -0.08(-1.54%)
Sep 03, 2010 5.040 5.058 4.981 5.022 348,220 +0.01(+0.18%)
Sep 02, 2010 4.999 5.017 4.967 5.012 1,638 +0.00(+0.09%)
Sep 01, 2010 4.926 5.008 4.885 5.008 491,515 +0.13(+2.71%)
Aug 31, 2010 4.885 4.940 4.780 4.876 12,520 +0.05(+1.04%)
Aug 30, 2010 4.967 4.967 4.817 4.826 1,062,124 -0.14(-2.84%)
Aug 27, 2010 4.967 4.981 4.826 4.967 301,262 +0.11(+2.25%)
Aug 26, 2010 4.981 4.985 4.839 4.858 2,308 -0.09(-1.84%)
Aug 25, 2010 4.853 4.958 4.808 4.949 2,284 +0.09(+1.87%)
Aug 24, 2010 4.853 4.917 4.817 4.858 9,282 -0.06(-1.20%)
Aug 23, 2010 4.853 4.958 4.812 4.917 671,511 +0.10(+2.08%)
Aug 20, 2010 4.812 4.862 4.794 4.817 664,743 -0.02(-0.38%)
Aug 19, 2010 4.990 5.031 4.817 4.835 3,455 -0.18(-3.63%)
Aug 18, 2010 5.076 5.103 4.999 5.017 35,948 -0.07(-1.43%)
Aug 17, 2010 5.012 5.122 4.967 5.090 5,508 +0.09(+1.82%)
Aug 16, 2010 4.826 5.008 4.794 4.999 383,966 +0.16(+3.39%)
Aug 13, 2010 4.835 4.903 4.826 4.835 349,436 -0.06(-1.30%)
Aug 12, 2010 4.835 4.958 4.808 4.899 1,379 +0.02(+0.37%)
Aug 11, 2010 4.944 4.944 4.862 4.880 10,000 -0.12(-2.46%)
Aug 10, 2010 5.049 5.062 4.971 5.003 4,265 -0.07(-1.43%)
Aug 09, 2010 5.185 5.185 5.049 5.076 453,205 -0.09(-1.68%)
Aug 06, 2010 5.163 5.163 5.081 5.163 471,028 +0.02(+0.35%)
Aug 05, 2010 5.158 5.158 5.103 5.144 255,148 -0.06(-1.14%)
Aug 04, 2010 5.231 5.231 5.181 5.204 213,804 +0.00(+0.09%)
Aug 03, 2010 5.113 5.222 5.090 5.199 508,470 +0.05(+1.06%)
Aug 02, 2010 5.267 5.267 5.117 5.144 784,773 -0.08(-1.48%)
Jul 30, 2010 5.222 5.222 5.081 5.222 873,110 +0.07(+1.41%)
Jul 29, 2010 5.195 5.195 5.103 5.149 369,877 +0.01(+0.27%)
Jul 28, 2010 5.135 5.199 5.081 5.135 3,705 +0.01(+0.27%)
Jul 27, 2010 5.017 5.144 5.017 5.122 644,588 +0.10(+2.09%)
Jul 26, 2010 5.008 5.017 4.985 5.017 380,515 +0.01(+0.18%)
Jul 23, 2010 4.958 5.008 4.944 5.008 281,651 +0.02(+0.46%)
Jul 22, 2010 4.926 5.008 4.844 4.985 408,712 +0.13(+2.72%)
Jul 21, 2010 4.944 5.003 4.844 4.853 335,491 -0.08(-1.66%)
Jul 20, 2010 4.930 4.940 4.853 4.935 364,226 -0.05(-1.00%)
Jul 19, 2010 5.035 5.036 4.882 4.985 476,326 -0.02(-0.45%)
Jul 16, 2010 5.008 5.058 4.976 5.008 593,960 -0.06(-1.26%)
Jul 15, 2010 5.044 5.081 4.971 5.072 323,047 +0.03(+0.54%)
Jul 14, 2010 5.035 5.076 4.994 5.044 1,976 -0.02(-0.36%)
Jul 13, 2010 5.062 5.090 4.976 5.062 9,060 +0.13(+2.54%)
Jul 12, 2010 5.003 5.003 4.917 4.937 294,257 -0.05(-0.96%)
Jul 09, 2010 4.985 4.999 4.876 4.985 406,724 +0.09(+1.77%)
Jul 08, 2010 4.899 4.981 4.835 4.899 2,754 -0.03(-0.65%)
Jul 07, 2010 4.930 4.962 4.685 4.930 588,398 +0.23(+4.94%)
Jul 06, 2010 4.698 4.871 4.666 4.698 4,632 -0.06(-1.34%)
Jul 02, 2010 4.762 4.858 4.756 4.762 363,220 -0.05(-1.13%)
Jul 01, 2010 4.880 4.926 4.730 4.817 581,141 -0.09(-1.86%)
Jun 30, 2010 4.908 5.031 4.903 4.908 7,268 -0.08(-1.64%)
Jun 29, 2010 5.090 5.090 4.930 4.990 671,463 -0.18(-3.44%)
Jun 25, 2010 5.167 5.199 4.983 5.167 1,906,921 +0.18(+3.60%)
Jun 24, 2010 4.988 5.055 4.934 4.988 402,804 +0.03(+0.63%)
Jun 23, 2010 4.992 5.055 4.876 4.956 431,584 -0.03(-0.54%)
Jun 22, 2010 4.983 5.082 4.974 4.983 2,722 -0.02(-0.45%)
Jun 21, 2010 5.127 5.136 4.988 5.006 338,380 -0.09(-1.67%)
Jun 18, 2010 5.091 5.122 5.051 5.091 700,100 +0.00(+0.00%)
Jun 17, 2010 5.091 5.158 5.069 5.091 528 +0.01(+0.18%)
Jun 16, 2010 5.006 5.095 4.992 5.082 481,534 +0.03(+0.53%)
Jun 15, 2010 5.055 5.064 4.960 5.055 4,730 +0.11(+2.27%)
Jun 14, 2010 5.033 5.060 4.929 4.943 697,097 -0.04(-0.81%)
Jun 11, 2010 4.929 4.983 4.916 4.983 372,508 +0.02(+0.45%)
Jun 10, 2010 4.961 4.965 4.894 4.961 4,394 +0.09(+1.75%)
Jun 09, 2010 4.880 4.934 4.831 4.876 452,429 +0.01(+0.28%)
Jun 08, 2010 4.768 4.867 4.755 4.862 503,086 +0.13(+2.85%)
Jun 07, 2010 4.728 4.844 4.719 4.728 567,954 +0.03(+0.67%)
Jun 04, 2010 4.696 4.921 4.683 4.696 535,681 -0.24(-4.90%)
Jun 03, 2010 4.938 4.952 4.822 4.938 526 +0.01(+0.18%)
Jun 02, 2010 4.929 4.934 4.808 4.929 1,174,438 +0.09(+1.95%)
Jun 01, 2010 4.835 4.925 4.741 4.835 3,836 +0.08(+1.70%)
May 28, 2010 4.755 4.826 4.665 4.755 364,950 -0.03(-0.66%)
May 27, 2010 4.710 4.786 4.642 4.786 429,042 +0.19(+4.10%)
May 26, 2010 4.598 4.763 4.584 4.598 3,848 +0.00(+0.10%)
May 25, 2010 4.580 4.598 4.490 4.593 543,074 -0.06(-1.25%)
May 24, 2010 4.696 4.710 4.611 4.651 491,660 +0.04(+0.97%)
May 21, 2010 4.490 4.607 4.367 4.607 976,950 +0.06(+1.28%)
May 20, 2010 4.584 4.660 4.548 4.548 593,573 -0.29(-6.02%)
May 19, 2010 4.777 4.853 4.732 4.840 558,756 +0.04(+0.94%)
May 18, 2010 4.880 4.916 4.755 4.795 410,203 -0.04(-0.93%)
May 17, 2010 4.826 4.921 4.714 4.840 375,694 +0.00(+0.00%)
May 14, 2010 4.840 4.894 4.795 4.840 390,092 -0.07(-1.46%)
May 13, 2010 4.876 4.934 4.853 4.912 356,251 +0.01(+0.18%)
May 12, 2010 4.795 4.925 4.786 4.903 445,714 +0.10(+2.15%)
May 11, 2010 4.799 4.822 4.782 4.799 422,314 +0.04(+0.85%)
May 10, 2010 4.719 4.790 4.701 4.759 853,980 +0.28(+6.21%)
May 07, 2010 4.539 4.602 4.315 4.481 1,294,703 +0.09(+1.94%)
May 06, 2010 4.934 5.033 0.0000 4.396 891 -0.54(-10.91%)
May 05, 2010 4.799 4.979 4.741 4.934 1,222,991 +0.18(+3.87%)
May 04, 2010 4.728 4.790 4.665 4.750 819,252 +0.03(+0.67%)
May 03, 2010 4.665 4.732 4.642 4.719 642,701 +0.09(+1.84%)
Apr 30, 2010 4.710 4.750 4.607 4.633 644,518 -0.08(-1.62%)
Apr 29, 2010 4.638 4.714 4.629 4.710 799,076 +0.09(+1.94%)
Apr 28, 2010 4.508 4.665 4.508 4.620 1,148,164 +0.16(+3.52%)
Apr 27, 2010 4.521 4.629 4.459 4.463 891 -0.09(-2.07%)
Apr 26, 2010 4.580 4.616 4.548 4.557 381,800 -0.00(-0.10%)
Apr 23, 2010 4.633 4.638 4.553 4.562 664,915 -0.09(-1.83%)
Apr 22, 2010 4.651 4.656 4.584 4.647 595,361 +0.00(+0.00%)
Apr 21, 2010 4.633 4.656 4.575 4.647 487,645 +0.00(+0.10%)
Apr 20, 2010 4.562 4.651 4.544 4.642 351,979 +0.08(+1.67%)
Apr 19, 2010 4.575 4.638 4.494 4.566 348,515 -0.01(-0.20%)
Apr 16, 2010 4.687 4.692 4.557 4.575 504,076 -0.11(-2.39%)
Apr 15, 2010 4.665 4.701 4.616 4.687 357,711 +0.02(+0.38%)
Apr 14, 2010 4.656 4.687 4.624 4.669 417,204 +0.02(+0.39%)
Apr 13, 2010 4.598 4.687 4.526 4.651 511,659 +0.04(+0.97%)
Apr 12, 2010 4.611 4.624 4.530 4.607 738,930 -0.02(-0.39%)
Apr 09, 2010 4.660 4.660 4.602 4.624 284,898 -0.05(-1.06%)
Apr 08, 2010 4.701 4.701 4.609 4.674 563,709 -0.04(-0.95%)
Apr 07, 2010 4.705 4.772 4.669 4.719 612,135 -0.01(-0.19%)
Apr 06, 2010 4.638 4.728 4.629 4.728 677,197 +0.08(+1.64%)
Apr 05, 2010 4.638 4.665 4.602 4.651 571,064 +0.01(+0.19%)
Apr 01, 2010 4.705 4.642 4.642 4.642 719,886 -0.06(-1.24%)
Mar 31, 2010 4.633 4.755 4.616 4.701 3,674,407 +0.04(+0.87%)
Mar 30, 2010 4.441 4.665 4.418 4.660 1,830,565 +0.26(+5.80%)
Mar 29, 2010 4.436 4.441 4.355 4.405 369,331 +0.03(+0.61%)
Mar 26, 2010 4.413 4.439 4.365 4.378 377,152 -0.01(-0.20%)
Mar 25, 2010 4.431 4.439 4.373 4.387 392,463 -0.01(-0.20%)
Mar 24, 2010 4.435 4.435 4.382 4.395 350,264 -0.04(-0.89%)
Mar 23, 2010 4.356 4.453 4.325 4.435 398,134 +0.11(+2.44%)
Mar 22, 2010 4.250 4.382 4.250 4.329 727,202 +0.05(+1.13%)
Mar 19, 2010 4.479 4.519 4.250 4.281 1,327,015 -0.21(-4.62%)
Mar 18, 2010 4.462 4.519 4.439 4.488 397,399 +0.03(+0.69%)
Mar 17, 2010 4.417 4.475 4.391 4.457 514,936 +0.05(+1.20%)
Mar 16, 2010 4.373 4.404 4.325 4.404 507,467 +0.02(+0.50%)
Mar 15, 2010 4.378 4.391 4.369 4.382 533,262 +0.01(+0.20%)
Mar 12, 2010 4.268 4.378 4.241 4.373 758,316 +0.11(+2.48%)
Mar 11, 2010 4.276 4.320 4.246 4.268 422,037 -0.04(-1.02%)
Mar 10, 2010 4.338 4.373 4.281 4.312 390,136 -0.02(-0.51%)
Mar 09, 2010 4.312 4.343 4.254 4.334 562,058 +0.02(+0.41%)
Mar 08, 2010 4.294 4.329 4.206 4.316 607,341 +0.04(+1.03%)
Mar 05, 2010 4.298 4.316 4.246 4.272 572,124 -0.03(-0.62%)
Mar 04, 2010 4.250 4.298 4.241 4.298 407,071 +0.07(+1.67%)
Mar 03, 2010 4.201 4.285 4.166 4.228 590,679 +0.04(+1.05%)
Mar 02, 2010 3.972 4.184 3.972 4.184 860,746 +0.09(+2.15%)
Mar 01, 2010 4.104 4.171 4.078 4.096 398,427 -0.01(-0.21%)
Feb 26, 2010 4.144 4.179 4.091 4.104 508,449 -0.03(-0.64%)
Feb 25, 2010 4.210 4.219 4.104 4.131 478,807 -0.12(-2.90%)
Feb 24, 2010 4.290 4.290 4.223 4.254 260,747 -0.02(-0.41%)
Feb 23, 2010 4.246 4.276 4.166 4.272 509,257 +0.04(+1.04%)
Feb 22, 2010 4.246 4.272 4.215 4.228 494,023 -0.02(-0.42%)
Feb 19, 2010 4.210 4.281 4.193 4.246 359,975 +0.02(+0.42%)
Feb 18, 2010 4.250 4.263 4.184 4.228 328,146 -0.01(-0.31%)
Feb 17, 2010 4.197 4.250 4.179 4.241 385,318 +0.06(+1.48%)
Feb 16, 2010 4.162 4.188 4.149 4.179 471,928 +0.03(+0.74%)
Feb 12, 2010 3.985 4.149 4.149 4.149 575,915 +0.12(+3.07%)
Feb 11, 2010 4.021 4.034 3.955 4.025 367,419 +0.01(+0.22%)
Feb 10, 2010 3.959 4.025 3.906 4.016 693,007 +0.05(+1.33%)
Feb 09, 2010 3.910 3.985 3.888 3.963 348,665 +0.07(+1.93%)
Feb 08, 2010 3.822 3.937 3.805 3.888 540,949 +0.06(+1.50%)
Feb 05, 2010 3.902 3.906 3.774 3.831 709,668 -0.09(-2.36%)
Feb 04, 2010 3.941 3.985 3.866 3.924 724,303 -0.06(-1.44%)
Feb 03, 2010 3.968 3.990 3.928 3.981 506,719 +0.00(+0.00%)
Feb 02, 2010 3.990 4.016 3.963 3.981 610,603 -0.03(-0.71%)
Feb 01, 2010 3.968 4.021 3.955 4.010 369,077 +0.05(+1.28%)
Jan 29, 2010 4.025 4.025 3.946 3.959 399,450 -0.06(-1.43%)
Jan 28, 2010 4.007 4.052 3.939 4.016 458,361 -0.01(-0.22%)
Jan 27, 2010 4.007 4.034 3.968 4.025 404,401 +0.01(+0.33%)
Jan 26, 2010 4.025 4.056 3.968 4.012 522,841 -0.04(-0.87%)
Jan 25, 2010 4.078 4.091 4.012 4.047 442,651 +0.01(+0.22%)
Jan 22, 2010 4.087 4.135 4.016 4.038 461,868 -0.06(-1.51%)
Jan 21, 2010 4.179 4.188 4.096 4.100 642,175 -0.07(-1.80%)
Jan 20, 2010 4.223 4.237 4.175 4.175 549,144 -0.06(-1.46%)
Jan 19, 2010 4.179 4.285 4.179 4.237 640,141 +0.05(+1.26%)
Jan 15, 2010 4.210 4.184 4.184 4.184 698,628 -0.02(-0.42%)
Jan 14, 2010 4.184 4.254 4.171 4.201 527,140 +0.03(+0.74%)
Jan 13, 2010 4.100 4.179 4.096 4.171 347,420 +0.07(+1.72%)
Jan 12, 2010 4.052 4.135 3.968 4.100 508,377 +0.02(+0.43%)
Jan 11, 2010 4.131 4.144 3.893 4.082 992,161 -0.04(-0.86%)
Jan 08, 2010 4.206 4.223 4.060 4.118 633,427 -0.09(-2.10%)
Jan 07, 2010 4.210 4.263 4.166 4.206 333,481 -0.02(-0.52%)
Jan 06, 2010 4.162 4.387 4.153 4.228 796,677 +0.05(+1.16%)
Jan 05, 2010 4.069 4.338 4.069 4.179 1,102,830 +0.10(+2.38%)
Jan 04, 2010 4.025 4.118 4.012 4.082 566,095 +0.04(+0.87%)
Dec 31, 2009 4.109 4.047 4.047 4.047 646,685 -0.08(-1.92%)
Dec 30, 2009 4.179 4.210 4.091 4.126 617,850 -0.11(-2.50%)
Dec 29, 2009 4.290 4.290 4.162 4.232 498,079 -0.07(-1.74%)
Dec 28, 2009 4.263 4.307 4.263 4.307 664,588 +0.04(+1.03%)
Dec 24, 2009 4.254 4.294 4.233 4.263 248,060 +0.00(+0.00%)
Dec 23, 2009 4.188 4.263 4.184 4.263 653,086 +0.08(+1.90%)
Dec 22, 2009 4.074 4.188 4.047 4.184 841,178 +0.11(+2.71%)
Dec 21, 2009 4.118 4.140 4.074 4.074 620,688 -0.02(-0.54%)
Dec 18, 2009 4.029 4.104 3.946 4.096 1,662,641 +0.10(+2.54%)
Dec 17, 2009 3.977 4.034 3.950 3.994 836,807 +0.01(+0.22%)
Dec 16, 2009 3.977 4.034 3.946 3.985 652,038 +0.05(+1.23%)
Dec 15, 2009 3.959 3.994 3.880 3.937 562,482 -0.03(-0.67%)
Dec 14, 2009 3.933 3.968 3.928 3.963 359,294 +0.03(+0.67%)
Dec 11, 2009 3.893 3.946 3.818 3.937 867,626 +0.07(+1.94%)
Dec 10, 2009 3.844 3.928 3.813 3.862 628,704 +0.03(+0.69%)
Dec 09, 2009 3.809 3.862 3.795 3.836 419,367 +0.00(+0.12%)
Dec 08, 2009 3.831 3.853 3.769 3.831 524,556 +0.00(+0.11%)
Dec 07, 2009 3.747 3.836 3.739 3.827 448,775 +0.07(+2.00%)
Dec 04, 2009 3.831 3.831 3.690 3.752 802,921 -0.01(-0.23%)
Dec 03, 2009 3.805 3.844 3.752 3.761 706,036 -0.01(-0.23%)
Dec 02, 2009 3.672 3.769 3.672 3.769 682,669 +0.08(+2.15%)
Dec 01, 2009 3.769 3.818 3.659 3.690 1,658,762 -0.08(-2.22%)
Nov 30, 2009 3.761 3.783 3.619 3.774 1,489,818 -0.00(-0.12%)
Nov 27, 2009 3.752 3.839 3.708 3.778 503,062 -0.06(-1.49%)
Nov 25, 2009 3.796 3.858 3.734 3.836 908,856 +0.19(+5.20%)
Nov 24, 2009 3.672 3.787 3.637 3.646 892,087 +0.00(+0.12%)
Nov 23, 2009 3.633 3.659 3.628 3.642 407,699 +0.02(+0.49%)
Nov 20, 2009 3.575 3.628 3.571 3.624 260,715 +0.04(+0.98%)
Nov 19, 2009 3.593 3.615 3.527 3.589 390,238 -0.03(-0.73%)
Nov 18, 2009 3.624 3.628 3.589 3.615 346,279 +0.00(+0.12%)
Nov 17, 2009 3.593 3.619 3.540 3.611 356,804 +0.04(+0.99%)
Nov 16, 2009 3.536 3.584 3.536 3.575 611,597 +0.05(+1.50%)
Nov 13, 2009 3.518 3.525 3.478 3.522 381,664 +0.03(+0.76%)
Nov 12, 2009 3.584 3.584 3.461 3.496 775,663 -0.07(-1.86%)
Nov 11, 2009 3.615 3.633 3.553 3.562 532,023 -0.04(-1.22%)
Nov 10, 2009 3.549 3.624 3.545 3.606 615,904 +0.07(+1.87%)
Nov 09, 2009 3.531 3.575 3.522 3.540 642,123 +0.02(+0.50%)
Nov 06, 2009 3.527 3.567 3.470 3.522 665,654 -0.03(-0.75%)
Nov 05, 2009 3.549 3.567 3.531 3.549 478,045 +0.02(+0.50%)
Nov 04, 2009 3.509 3.575 3.509 3.531 1,035,776 +0.06(+1.65%)
Nov 03, 2009 3.390 3.487 3.373 3.474 1,185,870 +0.09(+2.74%)
Nov 02, 2009 3.465 3.514 3.333 3.381 1,001,860 -0.06(-1.79%)
Oct 30, 2009 3.395 3.469 3.381 3.443 929,647 +0.04(+1.03%)
Oct 29, 2009 3.390 3.426 3.373 3.408 911,898 +0.06(+1.84%)
Oct 28, 2009 3.531 3.531 3.342 3.346 779,143 -0.12(-3.44%)
Oct 27, 2009 3.452 3.500 3.452 3.465 408,083 +0.01(+0.26%)
Oct 26, 2009 3.465 3.496 3.426 3.456 635,005 +0.02(+0.51%)
Oct 23, 2009 3.474 3.492 3.426 3.439 884,577 -0.11(-3.11%)
Oct 22, 2009 3.439 3.558 3.434 3.549 614,160 +0.04(+1.00%)
Oct 21, 2009 3.522 3.597 3.496 3.514 711,802 -0.00(-0.13%)
Oct 20, 2009 3.540 3.545 3.500 3.518 705,565 -0.02(-0.62%)
Oct 19, 2009 3.505 3.558 3.496 3.540 527,081 +0.05(+1.39%)
Oct 16, 2009 3.492 3.509 3.461 3.492 419,061 -0.01(-0.38%)
Oct 15, 2009 3.470 3.518 3.470 3.505 440,655 +0.03(+0.76%)
Oct 14, 2009 3.536 3.558 3.461 3.478 617,703 -0.02(-0.63%)
Oct 13, 2009 3.426 3.505 3.426 3.500 491,054 +0.04(+1.28%)
Oct 12, 2009 3.492 3.558 3.439 3.456 806,986 -0.08(-2.24%)
Oct 09, 2009 3.545 3.545 3.483 3.536 414,738 -0.00(-0.12%)
Oct 08, 2009 3.575 3.580 3.478 3.540 519,793 +0.02(+0.63%)
Oct 07, 2009 3.500 3.518 3.439 3.518 455,142 +0.04(+1.14%)
Oct 06, 2009 3.496 3.527 3.434 3.478 626,111 +0.01(+0.25%)
Oct 05, 2009 3.483 3.527 3.426 3.470 692,889 +0.01(+0.38%)
Oct 02, 2009 3.377 3.549 3.342 3.456 799,932 +0.00(+0.13%)
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.