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

B&G Foods Holdings (NY: BGS )

9.340 +0.050 (+0.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2008 1.200 1.448 1.197 1.421 3,486,621 +0.34(+30.88%)
Oct 30, 2008 1.109 1.299 1.052 1.086 439,076 +0.03(+2.52%)
Oct 29, 2008 1.147 1.181 1.048 1.059 702,046 -0.08(-7.02%)
Oct 28, 2008 1.170 1.174 1.029 1.139 653,005 +0.05(+4.55%)
Oct 27, 2008 1.200 1.212 1.067 1.090 1,145,044 +0.11(+11.72%)
Oct 24, 2008 1.014 1.101 0.9679 0.9755 658,965 -0.10(-9.54%)
Oct 23, 2008 1.780 1.783 1.017 1.078 1,238,832 -0.75(-41.16%)
Oct 22, 2008 1.787 1.905 1.757 1.833 128,585 +0.02(+1.26%)
Oct 21, 2008 1.982 1.982 1.787 1.810 291,649 -0.18(-9.00%)
Oct 20, 2008 1.997 2.058 1.963 1.989 272,136 +0.08(+4.19%)
Oct 17, 2008 1.844 2.016 1.829 1.909 381,444 +0.00(+0.00%)
Oct 16, 2008 1.692 1.909 1.627 1.909 316,684 +0.23(+13.61%)
Oct 15, 2008 1.917 1.917 1.681 1.681 335,347 -0.25(-12.85%)
Oct 14, 2008 2.153 2.256 1.898 1.928 705,387 -0.06(-3.25%)
Oct 13, 2008 1.890 2.004 1.852 1.993 618,133 +0.20(+11.04%)
Oct 10, 2008 1.642 1.795 1.410 1.795 545,159 +0.08(+4.67%)
Oct 09, 2008 1.921 1.963 1.715 1.715 977,056 -0.18(-9.64%)
Oct 08, 2008 1.894 1.982 1.631 1.898 529,671 +0.01(+0.40%)
Oct 07, 2008 2.199 2.233 1.890 1.890 270,328 -0.29(-13.44%)
Oct 06, 2008 2.325 2.378 1.910 2.184 642,480 -0.21(-8.76%)
Oct 03, 2008 2.553 2.553 2.370 2.393 761,072 -0.18(-7.10%)
Oct 02, 2008 2.652 2.706 2.572 2.576 168,312 -0.06(-2.17%)
Oct 01, 2008 2.751 2.767 2.610 2.633 111,121 -0.09(-3.36%)
Sep 30, 2008 2.770 2.774 2.572 2.725 336,995 -0.02(-0.83%)
Sep 29, 2008 2.854 2.896 2.572 2.748 364,297 -0.11(-3.87%)
Sep 26, 2008 2.896 2.923 2.839 2.858 0 -0.03(-0.90%)
Sep 25, 2008 2.780 2.895 2.780 2.884 280,749 +0.14(+5.14%)
Sep 24, 2008 2.725 2.784 2.691 2.743 162,895 +0.02(+0.68%)
Sep 23, 2008 2.788 2.847 2.702 2.725 315,007 -0.09(-3.16%)
Sep 22, 2008 2.826 2.877 2.788 2.814 219,260 +0.00(+0.00%)
Sep 19, 2008 2.980 2.980 2.728 2.814 0 +0.10(+3.69%)
Sep 18, 2008 2.528 2.743 2.498 2.713 975,763 +0.21(+8.61%)
Sep 17, 2008 2.810 2.810 2.424 2.498 562,405 -0.33(-11.78%)
Sep 16, 2008 2.969 2.980 2.632 2.832 475,310 -0.11(-3.90%)
Sep 15, 2008 2.969 3.029 2.928 2.947 234,589 -0.03(-1.00%)
Sep 12, 2008 2.999 2.999 2.973 2.977 117,282 -0.01(-0.37%)
Sep 11, 2008 3.021 3.021 2.962 2.988 152,571 -0.02(-0.62%)
Sep 10, 2008 2.991 3.017 2.980 3.006 245,763 +0.00(+0.00%)
Sep 09, 2008 3.077 3.110 3.006 3.006 247,214 -0.06(-2.05%)
Sep 08, 2008 3.084 3.121 3.069 3.069 222,881 +0.07(+2.35%)
Sep 05, 2008 3.010 3.014 2.995 2.999 0 -0.02(-0.61%)
Sep 04, 2008 3.110 3.122 3.010 3.017 279,106 -0.09(-2.98%)
Sep 03, 2008 3.040 3.158 3.040 3.110 201,099 +0.07(+2.44%)
Sep 02, 2008 3.036 3.047 2.988 3.036 594,893 +0.05(+1.61%)
Aug 29, 2008 3.003 3.003 2.965 2.988 210,916 -0.01(-0.49%)
Aug 28, 2008 3.003 3.032 2.973 3.003 224,599 +0.02(+0.62%)
Aug 27, 2008 2.969 2.988 2.965 2.984 174,109 +0.00(+0.00%)
Aug 26, 2008 3.003 3.010 2.969 2.984 210,123 -0.01(-0.25%)
Aug 25, 2008 3.080 3.080 2.991 2.991 297,720 -0.09(-2.77%)
Aug 22, 2008 3.084 3.086 3.058 3.077 200,822 +0.01(+0.36%)
Aug 21, 2008 3.125 3.125 3.062 3.066 179,092 -0.06(-2.01%)
Aug 20, 2008 3.166 3.173 3.121 3.129 175,587 -0.01(-0.35%)
Aug 19, 2008 3.140 3.177 3.117 3.140 222,328 -0.03(-0.82%)
Aug 18, 2008 3.206 3.206 3.132 3.166 425,750 -0.04(-1.16%)
Aug 15, 2008 3.218 3.218 3.140 3.203 0 +0.04(+1.29%)
Aug 14, 2008 3.147 3.177 3.121 3.162 320,575 +0.01(+0.47%)
Aug 13, 2008 3.132 3.166 3.117 3.147 262,815 +0.01(+0.24%)
Aug 12, 2008 3.232 3.232 3.117 3.140 480,060 -0.11(-3.53%)
Aug 11, 2008 3.151 3.273 3.129 3.255 422,939 +0.07(+2.21%)
Aug 08, 2008 3.084 3.184 3.069 3.184 564,997 +0.09(+2.75%)
Aug 07, 2008 3.136 3.166 3.092 3.099 463,270 -0.06(-1.99%)
Aug 06, 2008 3.143 3.171 3.125 3.162 286,924 +0.02(+0.71%)
Aug 05, 2008 3.147 3.184 3.129 3.140 421,769 -0.02(-0.70%)
Aug 04, 2008 3.240 3.266 3.147 3.162 327,781 -0.11(-3.40%)
Aug 01, 2008 3.310 3.310 3.258 3.273 204,674 -0.03(-0.79%)
Jul 31, 2008 3.255 3.361 3.251 3.299 320,688 +0.02(+0.57%)
Jul 30, 2008 3.366 3.421 3.266 3.281 282,262 -0.05(-1.56%)
Jul 29, 2008 3.332 3.707 3.310 3.332 1,317,518 -0.39(-10.37%)
Jul 28, 2008 3.785 3.796 3.651 3.718 467,926 -0.11(-2.81%)
Jul 25, 2008 3.729 3.889 3.711 3.825 374,146 +0.10(+2.79%)
Jul 24, 2008 3.640 3.733 3.596 3.722 309,318 +0.10(+2.66%)
Jul 23, 2008 3.625 3.633 3.585 3.625 185,439 +0.01(+0.31%)
Jul 22, 2008 3.518 3.625 3.466 3.614 570,468 +0.11(+3.07%)
Jul 21, 2008 3.585 3.585 3.481 3.507 240,230 -0.06(-1.56%)
Jul 18, 2008 3.577 3.577 3.544 3.562 406,170 -0.01(-0.41%)
Jul 17, 2008 3.614 3.614 3.484 3.577 275,135 -0.04(-1.03%)
Jul 16, 2008 3.536 3.659 3.514 3.614 309,887 +0.08(+2.20%)
Jul 15, 2008 3.488 3.588 3.466 3.536 1,643,055 -0.00(-0.10%)
Jul 14, 2008 3.533 3.555 3.444 3.540 143,587 +0.03(+0.84%)
Jul 11, 2008 3.503 3.588 3.403 3.510 303,955 +0.01(+0.32%)
Jul 10, 2008 3.381 3.525 3.336 3.499 281,577 +0.10(+3.06%)
Jul 09, 2008 3.436 3.540 3.355 3.395 485,494 -0.03(-0.97%)
Jul 08, 2008 3.244 3.470 3.214 3.429 886,752 +0.17(+5.11%)
Jul 07, 2008 3.244 3.281 3.155 3.262 642,438 +0.02(+0.57%)
Jul 04, 2008 3.284 3.344 3.236 3.244 139,371 +0.00(+0.00%)
Jul 03, 2008 3.284 3.344 3.236 3.244 139,371 -0.03(-1.02%)
Jul 02, 2008 3.344 3.384 3.214 3.277 492,977 -0.07(-2.10%)
Jul 01, 2008 3.410 3.421 3.251 3.347 365,438 -0.11(-3.32%)
Jun 30, 2008 3.373 3.510 3.351 3.462 586,077 +0.09(+2.64%)
Jun 27, 2008 3.336 3.425 3.318 3.373 4,257,737 +0.00(+0.11%)
Jun 26, 2008 3.414 3.436 3.362 3.370 504,725 -0.09(-2.68%)
Jun 25, 2008 3.470 3.525 3.455 3.462 332,753 -0.01(-0.43%)
Jun 24, 2008 3.577 3.577 3.455 3.477 370,483 -0.10(-2.70%)
Jun 23, 2008 3.599 3.614 3.540 3.573 159,509 +0.01(+0.31%)
Jun 20, 2008 3.559 3.577 3.522 3.562 139,465 -0.02(-0.52%)
Jun 19, 2008 3.607 3.607 3.544 3.581 125,847 +0.00(+0.00%)
Jun 18, 2008 3.625 3.625 3.566 3.581 308,406 -0.04(-1.13%)
Jun 17, 2008 3.614 3.622 3.596 3.622 248,884 +0.00(+0.00%)
Jun 16, 2008 3.648 3.648 3.592 3.622 139,411 -0.03(-0.71%)
Jun 13, 2008 3.640 3.651 3.607 3.648 454,014 +0.00(+0.10%)
Jun 12, 2008 3.618 3.644 3.577 3.644 181,029 +0.03(+0.92%)
Jun 11, 2008 3.610 3.659 3.599 3.610 439,738 -0.03(-0.71%)
Jun 10, 2008 3.633 3.655 3.596 3.636 153,534 +0.03(+0.93%)
Jun 09, 2008 3.666 3.681 3.603 3.603 250,508 -0.04(-1.02%)
Jun 06, 2008 3.688 3.703 3.633 3.640 284,895 -0.03(-0.81%)
Jun 05, 2008 3.670 3.670 3.644 3.670 481,954 +0.00(+0.00%)
Jun 04, 2008 3.677 3.685 3.640 3.670 292,759 +0.00(+0.00%)
Jun 03, 2008 3.648 3.696 3.648 3.670 199,036 +0.01(+0.20%)
Jun 02, 2008 3.625 3.703 3.614 3.662 318,611 +0.06(+1.65%)
May 30, 2008 3.588 3.618 3.540 3.603 1,988,080 +0.04(+1.04%)
May 29, 2008 3.533 3.573 3.522 3.566 317,238 +0.02(+0.52%)
May 28, 2008 3.581 3.581 3.522 3.547 589,123 -0.01(-0.31%)
May 27, 2008 3.577 3.577 3.481 3.559 364,847 -0.02(-0.52%)
May 26, 2008 3.540 3.577 3.536 3.577 0 +0.00(+0.00%)
May 23, 2008 3.540 3.577 3.536 3.577 182,043 -0.01(-0.31%)
May 22, 2008 3.522 3.596 3.458 3.588 299,787 +0.06(+1.57%)
May 21, 2008 3.536 3.595 3.507 3.533 210,059 -0.03(-0.73%)
May 20, 2008 3.577 3.577 3.544 3.559 341,080 -0.01(-0.42%)
May 19, 2008 3.573 3.614 3.555 3.573 171,384 -0.02(-0.62%)
May 16, 2008 3.555 3.677 3.540 3.596 490,981 +0.02(+0.62%)
May 15, 2008 3.540 3.618 3.504 3.573 238,571 +0.06(+1.69%)
May 14, 2008 3.518 3.536 3.481 3.514 202,179 +0.03(+0.74%)
May 13, 2008 3.373 3.488 3.373 3.488 173,211 +0.10(+3.07%)
May 12, 2008 3.373 3.403 3.373 3.384 144,189 +0.01(+0.22%)
May 09, 2008 3.395 3.418 3.358 3.377 175,126 -0.02(-0.55%)
May 08, 2008 3.370 3.410 3.366 3.395 124,285 +0.01(+0.22%)
May 07, 2008 3.410 3.425 3.370 3.388 245,649 +0.01(+0.33%)
May 06, 2008 3.462 3.462 3.373 3.377 313,793 -0.01(-0.33%)
May 05, 2008 3.351 3.414 3.336 3.388 435,648 +0.03(+0.77%)
May 02, 2008 3.269 3.462 3.269 3.362 634,620 +0.14(+4.37%)
May 01, 2008 3.169 3.362 3.169 3.221 1,914,869 +0.23(+7.55%)
Apr 30, 2008 3.003 3.029 2.977 2.995 339,036 +0.02(+0.75%)
Apr 29, 2008 2.991 3.017 2.951 2.973 182,599 +0.00(+0.00%)
Apr 28, 2008 3.021 3.051 2.954 2.973 251,857 -0.03(-0.87%)
Apr 25, 2008 3.058 3.088 2.992 2.999 265,183 -0.02(-0.74%)
Apr 24, 2008 3.051 3.080 2.969 3.021 737,893 -0.05(-1.69%)
Apr 23, 2008 3.244 3.244 3.066 3.073 416,365 -0.14(-4.38%)
Apr 22, 2008 3.303 3.318 3.203 3.214 232,506 -0.07(-2.25%)
Apr 21, 2008 3.355 3.355 3.266 3.288 223,571 -0.04(-1.33%)
Apr 18, 2008 3.325 3.344 3.284 3.332 177,735 +0.03(+0.78%)
Apr 17, 2008 3.325 3.332 3.255 3.307 350,673 -0.03(-0.78%)
Apr 16, 2008 3.429 3.429 3.321 3.332 430,744 -0.10(-2.81%)
Apr 15, 2008 3.429 3.447 3.384 3.429 281,316 +0.00(+0.00%)
Apr 14, 2008 3.481 3.481 3.381 3.429 373,892 -0.03(-0.96%)
Apr 11, 2008 3.529 3.529 3.440 3.462 200,730 -0.09(-2.40%)
Apr 10, 2008 3.559 3.559 3.484 3.547 309,507 -0.02(-0.52%)
Apr 09, 2008 3.681 3.696 3.551 3.566 361,518 -0.10(-2.73%)
Apr 08, 2008 3.681 3.681 3.622 3.666 241,328 -0.01(-0.40%)
Apr 07, 2008 3.807 3.818 3.659 3.681 258,892 -0.12(-3.22%)
Apr 04, 2008 3.755 3.803 3.755 3.803 88,754 +0.02(+0.59%)
Apr 03, 2008 3.785 3.848 3.733 3.781 237,127 +0.02(+0.49%)
Apr 02, 2008 3.918 3.940 3.685 3.762 575,127 -0.18(-4.52%)
Apr 01, 2008 4.092 4.155 3.918 3.940 227,022 -0.14(-3.36%)
Mar 31, 2008 4.163 4.185 4.029 4.078 148,373 -0.09(-2.05%)
Mar 28, 2008 4.163 4.163 3.977 4.163 247,109 +0.01(+0.27%)
Mar 27, 2008 4.300 4.311 4.118 4.152 432,576 -0.18(-4.11%)
Mar 26, 2008 4.300 4.374 4.244 4.330 151,934 -0.03(-0.68%)
Mar 25, 2008 4.189 4.359 4.144 4.359 442,692 +0.14(+3.43%)
Mar 24, 2008 4.178 4.252 4.126 4.215 983,581 +0.08(+1.97%)
Mar 21, 2008 3.966 4.133 3.929 4.133 460,901 +0.00(+0.00%)
Mar 20, 2008 3.966 4.133 3.929 4.133 460,901 +0.20(+5.19%)
Mar 19, 2008 3.911 3.961 3.855 3.929 583,512 +0.06(+1.63%)
Mar 18, 2008 3.722 3.948 3.722 3.866 258,507 +0.15(+3.99%)
Mar 17, 2008 3.636 3.718 3.636 3.718 112,116 +0.01(+0.20%)
Mar 14, 2008 3.725 3.811 3.707 3.711 503,660 -0.02(-0.50%)
Mar 13, 2008 3.703 3.729 3.674 3.729 325,612 +0.01(+0.40%)
Mar 12, 2008 3.666 3.770 3.666 3.714 185,331 +0.05(+1.31%)
Mar 11, 2008 3.522 3.688 3.522 3.666 240,095 +0.14(+4.00%)
Mar 10, 2008 3.740 3.740 3.444 3.525 282,718 -0.18(-4.90%)
Mar 07, 2008 3.707 3.718 3.618 3.707 404,115 -0.04(-0.99%)
Mar 06, 2008 3.599 3.744 3.599 3.744 78,772 +0.10(+2.85%)
Mar 05, 2008 3.670 3.707 3.622 3.640 233,350 -0.03(-0.91%)
Mar 04, 2008 3.696 3.707 3.629 3.674 79,973 -0.02(-0.50%)
Mar 03, 2008 3.670 3.718 3.666 3.692 163,194 +0.01(+0.20%)
Feb 29, 2008 3.644 3.707 3.629 3.685 131,035 +0.04(+1.12%)
Feb 28, 2008 3.670 3.681 3.644 3.644 35,879 -0.06(-1.70%)
Feb 27, 2008 3.707 3.707 3.674 3.707 82,117 +0.00(+0.00%)
Feb 26, 2008 3.688 3.722 3.633 3.707 186,680 +0.03(+0.91%)
Feb 25, 2008 3.577 3.696 3.577 3.674 136,784 +0.06(+1.64%)
Feb 22, 2008 3.573 3.614 3.503 3.614 83,898 +0.07(+1.88%)
Feb 21, 2008 3.585 3.585 3.518 3.547 48,288 -0.05(-1.34%)
Feb 20, 2008 3.588 3.596 3.510 3.596 55,842 +0.03(+0.94%)
Feb 19, 2008 3.544 3.596 3.533 3.562 56,651 +0.04(+1.16%)
Feb 18, 2008 3.566 3.566 3.510 3.522 0 +0.00(+0.00%)
Feb 15, 2008 3.566 3.566 3.510 3.522 178,317 -0.04(-1.25%)
Feb 14, 2008 3.588 3.590 3.518 3.566 116,001 -0.03(-0.72%)
Feb 13, 2008 3.555 3.596 3.536 3.592 66,093 +0.04(+1.04%)
Feb 12, 2008 3.481 3.610 3.481 3.555 127,061 +0.06(+1.80%)
Feb 11, 2008 3.444 3.507 3.429 3.492 82,153 +0.08(+2.28%)
Feb 08, 2008 3.433 3.529 3.414 3.414 65,823 +0.00(+0.11%)
Feb 07, 2008 3.470 3.651 3.336 3.410 417,064 -0.08(-2.34%)
Feb 06, 2008 3.596 3.644 3.470 3.492 325,490 -0.13(-3.48%)
Feb 05, 2008 3.737 3.744 3.618 3.618 118,698 -0.09(-2.40%)
Feb 04, 2008 3.655 3.762 3.655 3.707 190,997 +0.04(+1.01%)
Feb 01, 2008 3.681 3.688 3.648 3.670 279,481 -0.01(-0.20%)
Jan 31, 2008 3.648 3.692 3.648 3.677 190,997 +0.00(+0.10%)
Jan 30, 2008 3.622 3.707 3.622 3.674 276,967 +0.03(+0.71%)
Jan 29, 2008 3.644 3.648 3.588 3.648 73,916 +0.00(+0.10%)
Jan 28, 2008 3.655 3.681 3.603 3.644 86,326 -0.05(-1.40%)
Jan 25, 2008 3.755 3.755 3.651 3.696 125,173 -0.01(-0.30%)
Jan 24, 2008 3.648 3.729 3.622 3.707 196,122 +0.04(+1.01%)
Jan 23, 2008 3.522 3.692 3.503 3.670 210,960 +0.09(+2.59%)
Jan 22, 2008 3.522 3.603 3.355 3.577 263,700 -0.01(-0.31%)
Jan 21, 2008 3.707 3.707 3.577 3.588 0 +0.00(+0.00%)
Jan 18, 2008 3.707 3.707 3.577 3.588 117,401 -0.12(-3.30%)
Jan 17, 2008 3.777 3.777 3.633 3.711 134,615 -0.08(-2.15%)
Jan 16, 2008 3.714 3.792 3.674 3.792 119,777 +0.05(+1.29%)
Jan 15, 2008 3.870 3.870 3.703 3.744 155,927 -0.12(-3.16%)
Jan 14, 2008 3.892 3.907 3.800 3.866 131,917 +0.01(+0.29%)
Jan 11, 2008 3.770 3.892 3.770 3.855 207,318 +0.00(+0.00%)
Jan 10, 2008 3.651 3.889 3.596 3.855 190,997 +0.20(+5.58%)
Jan 09, 2008 3.718 3.725 3.484 3.651 362,872 -0.03(-0.91%)
Jan 08, 2008 3.718 3.729 3.622 3.685 147,925 -0.05(-1.39%)
Jan 07, 2008 3.640 3.755 3.640 3.737 134,534 +0.10(+2.65%)
Jan 04, 2008 3.744 3.751 3.625 3.640 112,842 -0.09(-2.53%)
Jan 03, 2008 3.725 3.755 3.696 3.735 73,242 -0.01(-0.35%)
Jan 02, 2008 3.785 3.796 3.692 3.748 87,135 -0.04(-0.98%)
Jan 01, 2008 3.692 3.796 3.681 3.785 432,438 +0.00(+0.00%)
Dec 31, 2007 3.692 3.796 3.681 3.785 432,438 +0.05(+1.39%)
Dec 28, 2007 3.796 3.796 3.681 3.733 365,996 +0.00(+0.00%)
Dec 27, 2007 3.811 3.848 3.674 3.733 250,953 -0.13(-3.45%)
Dec 26, 2007 3.800 3.877 3.770 3.866 112,494 +0.06(+1.66%)
Dec 24, 2007 3.800 3.803 3.707 3.803 184,522 -0.01(-0.19%)
Dec 21, 2007 3.788 3.811 3.707 3.811 533,335 +0.07(+1.98%)
Dec 20, 2007 4.066 4.066 3.655 3.737 540,349 -0.34(-8.28%)
Dec 19, 2007 3.711 4.074 3.711 4.074 291,621 +0.30(+8.06%)
Dec 18, 2007 3.725 3.785 3.674 3.770 169,415 +0.07(+2.01%)
Dec 17, 2007 3.681 3.744 3.614 3.696 144,332 +0.04(+1.01%)
Dec 14, 2007 3.740 3.740 3.603 3.659 186,141 -0.06(-1.60%)
Dec 13, 2007 3.748 3.748 3.659 3.718 236,048 -0.03(-0.79%)
Dec 12, 2007 3.948 3.959 3.729 3.748 228,495 -0.12(-3.16%)
Dec 11, 2007 3.966 3.966 3.844 3.870 234,430 -0.10(-2.61%)
Dec 10, 2007 3.911 3.985 3.900 3.974 210,096 +0.07(+1.73%)
Dec 07, 2007 3.877 3.911 3.796 3.906 416,524 +0.04(+0.94%)
Dec 06, 2007 3.800 3.870 3.796 3.870 303,760 +0.09(+2.35%)
Dec 05, 2007 3.818 3.881 3.725 3.781 350,700 -0.03(-0.87%)
Dec 04, 2007 3.929 3.948 3.785 3.814 189,648 -0.11(-2.92%)
Dec 03, 2007 3.985 3.985 3.892 3.929 79,582 -0.03(-0.84%)
Nov 30, 2007 3.944 3.977 3.892 3.963 171,843 +0.04(+1.14%)
Nov 29, 2007 3.840 3.918 3.825 3.918 150,801 +0.05(+1.25%)
Nov 28, 2007 3.837 3.926 3.807 3.870 363,946 +0.09(+2.45%)
Nov 27, 2007 3.807 3.866 3.714 3.777 346,249 +0.01(+0.39%)
Nov 26, 2007 3.855 3.952 3.662 3.762 398,112 -0.10(-2.68%)
Nov 23, 2007 3.929 3.937 3.866 3.866 167,257 -0.07(-1.88%)
Nov 21, 2007 4.129 4.137 3.927 3.940 254,123 -0.21(-5.00%)
Nov 20, 2007 4.270 4.322 4.133 4.148 228,764 -0.14(-3.20%)
Nov 19, 2007 4.333 4.333 4.178 4.285 90,238 -0.01(-0.34%)
Nov 16, 2007 4.396 4.396 4.244 4.300 250,886 -0.05(-1.19%)
Nov 15, 2007 4.237 4.433 4.192 4.352 375,519 +0.13(+2.98%)
Nov 14, 2007 4.226 4.237 4.170 4.226 96,307 +0.06(+1.33%)
Nov 13, 2007 4.081 4.196 4.081 4.170 134,615 +0.09(+2.27%)
Nov 12, 2007 3.900 4.122 3.892 4.078 302,142 +0.13(+3.38%)
Nov 09, 2007 4.052 4.107 3.855 3.944 757,378 -0.13(-3.18%)
Nov 08, 2007 4.289 4.296 3.929 4.074 606,172 -0.22(-5.18%)
Nov 07, 2007 4.278 4.350 4.244 4.296 176,699 -0.01(-0.17%)
Nov 06, 2007 4.322 4.333 4.267 4.304 166,178 -0.02(-0.43%)
Nov 05, 2007 4.404 4.452 4.304 4.322 145,244 -0.10(-2.18%)
Nov 02, 2007 4.456 4.533 4.348 4.419 176,159 -0.03(-0.67%)
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.