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

B&G Foods Holdings (NY: BGS )

11.06 +0.13 (+1.19%)
Official Closing Price Updated: 7:00 PM 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 (%)
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%)
Oct 01, 2009 3.589 3.611 3.441 3.452 1,113,816 -0.16(-4.40%)
Sep 30, 2009 3.624 3.708 3.549 3.611 2,859,999 -0.03(-0.85%)
Sep 29, 2009 3.642 3.708 3.602 3.642 1,095,116 -0.04(-1.08%)
Sep 28, 2009 3.659 3.694 3.584 3.681 801,930 -0.01(-0.36%)
Sep 25, 2009 3.562 3.699 3.562 3.694 1,045,525 +0.13(+3.71%)
Sep 24, 2009 3.747 3.769 3.522 3.562 2,186,667 -0.19(-4.94%)
Sep 23, 2009 3.747 3.827 3.703 3.747 1,243,005 -0.01(-0.23%)
Sep 22, 2009 3.716 3.769 3.703 3.756 1,465,289 +0.07(+1.91%)
Sep 21, 2009 3.672 3.703 3.593 3.686 1,271,928 +0.04(+1.09%)
Sep 18, 2009 3.567 3.655 3.549 3.646 1,902,300 +0.11(+3.12%)
Sep 17, 2009 3.536 3.575 3.527 3.536 1,688,435 -0.03(-0.86%)
Sep 16, 2009 3.553 3.615 3.505 3.567 5,010,744 +0.04(+1.12%)
Sep 15, 2009 3.681 3.699 3.527 3.527 14,240,792 -0.22(-5.77%)
Sep 14, 2009 4.025 4.104 3.725 3.743 2,059,827 -0.37(-8.91%)
Sep 11, 2009 4.241 4.250 4.043 4.109 596,039 -0.12(-2.82%)
Sep 10, 2009 4.171 4.241 4.135 4.228 284,092 -0.06(-1.34%)
Sep 09, 2009 4.175 4.298 4.175 4.285 313,684 +0.12(+2.97%)
Sep 08, 2009 4.171 4.246 4.140 4.162 426,449 +0.05(+1.29%)
Sep 04, 2009 4.100 4.144 4.065 4.109 187,851 +0.01(+0.22%)
Sep 03, 2009 4.135 4.184 4.025 4.100 326,309 -0.02(-0.53%)
Sep 02, 2009 4.113 4.201 4.078 4.122 1,024,763 +0.02(+0.43%)
Sep 01, 2009 4.029 4.510 4.025 4.104 756,744 +0.08(+2.08%)
Aug 31, 2009 4.096 4.096 3.990 4.021 262,441 -0.10(-2.36%)
Aug 28, 2009 4.188 4.241 4.078 4.118 180,550 -0.07(-1.68%)
Aug 27, 2009 4.175 4.232 4.078 4.188 233,366 +0.00(+0.00%)
Aug 26, 2009 4.325 4.329 4.104 4.188 251,331 -0.12(-2.86%)
Aug 25, 2009 4.144 4.365 4.144 4.312 436,629 +0.17(+4.04%)
Aug 24, 2009 4.179 4.215 4.100 4.144 240,496 -0.02(-0.53%)
Aug 21, 2009 4.118 4.210 4.118 4.166 436,745 +0.07(+1.61%)
Aug 20, 2009 3.910 4.100 3.906 4.100 523,111 +0.19(+4.73%)
Aug 19, 2009 3.743 3.990 3.730 3.915 639,567 +0.25(+6.86%)
Aug 18, 2009 3.602 3.712 3.549 3.664 132,764 +0.07(+1.96%)
Aug 17, 2009 3.571 3.637 3.540 3.593 175,303 -0.07(-1.81%)
Aug 14, 2009 3.642 3.681 3.580 3.659 184,045 +0.01(+0.36%)
Aug 13, 2009 3.637 3.694 3.615 3.646 145,584 +0.01(+0.24%)
Aug 12, 2009 3.615 3.716 3.611 3.637 232,421 +0.03(+0.86%)
Aug 11, 2009 3.699 3.699 3.597 3.606 133,592 -0.10(-2.73%)
Aug 10, 2009 3.836 3.836 3.602 3.708 146,598 -0.07(-1.87%)
Aug 07, 2009 3.844 3.844 3.553 3.778 198,696 +0.07(+1.78%)
Aug 06, 2009 3.761 3.862 3.703 3.712 156,436 -0.04(-0.94%)
Aug 05, 2009 3.791 3.791 3.716 3.747 130,162 -0.04(-1.16%)
Aug 04, 2009 3.778 3.825 3.747 3.791 161,864 +0.00(+0.12%)
Aug 03, 2009 3.694 3.853 3.659 3.787 214,678 +0.11(+2.87%)
Jul 31, 2009 3.615 3.725 3.597 3.681 193,867 +0.06(+1.71%)
Jul 30, 2009 3.584 3.681 3.584 3.619 291,246 +0.04(+0.98%)
Jul 29, 2009 3.752 3.791 3.531 3.584 266,975 -0.12(-3.21%)
Jul 28, 2009 3.716 3.783 3.690 3.703 190,562 -0.04(-1.18%)
Jul 27, 2009 3.716 3.747 3.699 3.747 137,473 +0.05(+1.43%)
Jul 24, 2009 3.664 3.703 3.630 3.694 1,088 -0.00(-0.12%)
Jul 23, 2009 3.659 3.712 3.593 3.699 273,692 +0.02(+0.48%)
Jul 22, 2009 3.694 3.725 3.637 3.681 183,349 -0.02(-0.60%)
Jul 21, 2009 3.769 3.791 3.690 3.703 195,058 -0.04(-1.18%)
Jul 20, 2009 3.549 3.747 3.545 3.747 339,984 +0.19(+5.33%)
Jul 17, 2009 3.527 3.575 3.509 3.558 200,256 +0.04(+1.13%)
Jul 16, 2009 3.492 3.523 3.460 3.518 204,539 +0.02(+0.50%)
Jul 15, 2009 3.465 3.527 3.417 3.500 293,712 +0.05(+1.53%)
Jul 14, 2009 3.434 3.487 3.395 3.448 126,699 +0.02(+0.64%)
Jul 13, 2009 3.311 3.434 3.306 3.426 132,013 +0.12(+3.60%)
Jul 10, 2009 3.267 3.346 3.254 3.306 235,732 +0.00(+0.13%)
Jul 09, 2009 3.536 3.536 3.267 3.302 273,157 -0.20(-5.79%)
Jul 08, 2009 3.584 3.584 3.454 3.505 171,774 -0.05(-1.36%)
Jul 07, 2009 3.677 3.677 3.549 3.553 152,267 -0.12(-3.36%)
Jul 06, 2009 3.553 3.699 3.421 3.677 264,979 +0.17(+4.77%)
Jul 02, 2009 3.677 3.677 3.509 3.509 204,856 -0.22(-5.80%)
Jul 01, 2009 3.734 3.787 3.690 3.725 151,278 +0.02(+0.48%)
Jun 30, 2009 3.730 3.747 3.650 3.708 181,586 -0.03(-0.71%)
Jun 29, 2009 3.699 3.791 3.593 3.734 359,972 +0.02(+0.47%)
Jun 26, 2009 3.589 3.721 3.540 3.716 763,365 +0.06(+1.57%)
Jun 25, 2009 3.650 3.672 3.613 3.659 309,018 +0.09(+2.47%)
Jun 24, 2009 3.531 3.584 3.527 3.571 152,811 +0.07(+2.14%)
Jun 23, 2009 3.452 3.562 3.421 3.496 272,031 +0.06(+1.67%)
Jun 22, 2009 3.470 3.487 3.390 3.439 158,758 -0.07(-1.89%)
Jun 19, 2009 3.522 3.545 3.456 3.505 271,911 +0.04(+1.15%)
Jun 18, 2009 3.373 3.470 3.359 3.465 169,607 +0.13(+3.83%)
Jun 17, 2009 3.254 3.373 3.249 3.337 166,722 +0.07(+2.30%)
Jun 16, 2009 3.399 3.448 3.223 3.262 276,500 -0.10(-2.89%)
Jun 15, 2009 3.434 3.461 3.329 3.359 288,138 -0.11(-3.18%)
Jun 12, 2009 3.474 3.496 3.386 3.470 151,366 -0.02(-0.51%)
Jun 11, 2009 3.434 3.509 3.417 3.487 255,806 +0.07(+2.20%)
Jun 10, 2009 3.514 3.522 3.351 3.412 146,371 -0.06(-1.78%)
Jun 09, 2009 3.483 3.514 3.461 3.474 177,959 +0.04(+1.03%)
Jun 08, 2009 3.474 3.496 3.426 3.439 199,562 -0.11(-3.23%)
Jun 05, 2009 3.562 3.589 3.492 3.553 96,862 +0.01(+0.25%)
Jun 04, 2009 3.496 3.575 3.470 3.545 171,338 +0.07(+2.16%)
Jun 03, 2009 3.478 3.492 3.417 3.470 129,518 -0.04(-1.01%)
Jun 02, 2009 3.311 3.518 3.311 3.505 215,876 +0.13(+3.79%)
Jun 01, 2009 3.284 3.377 3.271 3.377 255,956 +0.18(+5.66%)
May 29, 2009 3.284 3.386 3.196 3.196 503,643 -0.13(-3.85%)
May 28, 2009 3.364 3.386 3.174 3.324 227,487 -0.01(-0.26%)
May 27, 2009 3.386 3.395 3.271 3.333 231,053 -0.06(-1.69%)
May 26, 2009 3.227 3.390 3.201 3.390 270,135 +0.15(+4.63%)
May 22, 2009 3.187 3.324 3.183 3.240 242,002 +0.06(+1.94%)
May 21, 2009 3.090 3.205 3.090 3.179 307,766 +0.01(+0.42%)
May 20, 2009 3.196 3.209 3.117 3.165 631,247 -0.03(-0.83%)
May 19, 2009 3.165 3.227 3.082 3.192 231,010 +0.02(+0.70%)
May 18, 2009 3.139 3.183 3.068 3.170 261,323 +0.07(+2.28%)
May 15, 2009 3.126 3.126 2.998 3.099 216,751 -0.00(-0.14%)
May 14, 2009 3.020 3.126 3.020 3.104 219,013 +0.10(+3.38%)
May 13, 2009 3.073 3.121 2.998 3.002 360,363 -0.10(-3.27%)
May 12, 2009 3.126 3.130 3.051 3.104 246,575 +0.01(+0.28%)
May 11, 2009 3.068 3.130 3.033 3.095 360,095 +0.03(+0.86%)
May 08, 2009 2.861 3.108 2.804 3.068 703,943 +0.25(+8.75%)
May 07, 2009 2.707 2.888 2.694 2.822 590,175 +0.17(+6.49%)
May 06, 2009 2.645 2.667 2.473 2.650 672,294 +0.02(+0.67%)
May 05, 2009 2.685 2.707 2.566 2.632 278,097 -0.06(-2.29%)
May 04, 2009 2.641 2.755 2.557 2.694 371,826 +0.02(+0.66%)
May 01, 2009 2.729 2.755 2.650 2.676 308,551 -0.02(-0.82%)
Apr 30, 2009 2.852 2.866 2.601 2.698 385,280 -0.12(-4.37%)
Apr 29, 2009 2.354 2.910 2.354 2.822 652,072 +0.50(+21.44%)
Apr 28, 2009 2.266 2.337 2.266 2.323 107,055 +0.05(+2.13%)
Apr 27, 2009 2.266 2.292 2.235 2.275 155,281 -0.04(-1.53%)
Apr 24, 2009 2.218 2.341 2.213 2.310 238,540 +0.09(+4.18%)
Apr 23, 2009 2.257 2.257 2.209 2.218 161,954 -0.02(-0.98%)
Apr 22, 2009 2.253 2.301 2.204 2.240 237,470 -0.04(-1.55%)
Apr 21, 2009 2.262 2.403 2.226 2.275 396,138 +0.03(+1.18%)
Apr 20, 2009 2.257 2.270 2.226 2.248 269,541 -0.07(-2.86%)
Apr 17, 2009 2.332 2.332 2.297 2.315 210,681 -0.02(-0.76%)
Apr 16, 2009 2.310 2.350 2.270 2.332 283,847 +0.05(+2.12%)
Apr 15, 2009 2.222 2.297 2.222 2.284 132,662 +0.04(+1.97%)
Apr 14, 2009 2.284 2.310 2.156 2.240 175,324 -0.05(-2.12%)
Apr 13, 2009 2.270 2.315 2.270 2.288 73,732 -0.01(-0.38%)
Apr 09, 2009 2.292 2.306 2.262 2.297 156,635 +0.03(+1.36%)
Apr 08, 2009 2.178 2.266 2.165 2.266 98,728 +0.08(+3.63%)
Apr 07, 2009 2.204 2.257 2.182 2.187 125,648 -0.02(-1.00%)
Apr 06, 2009 2.222 2.226 2.173 2.209 152,877 -0.04(-1.57%)
Apr 03, 2009 2.257 2.284 2.218 2.244 175,251 -0.05(-2.30%)
Apr 02, 2009 2.319 2.403 2.257 2.297 222,368 +0.03(+1.36%)
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.