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 (%)
Mar 31, 2009 1.921 2.144 1.864 2.112 645,806 +0.22(+11.83%)
Mar 30, 2009 1.978 1.990 1.844 1.888 245,634 -0.22(-10.58%)
Mar 26, 2009 2.084 2.112 2.037 2.112 503,605 +0.10(+4.88%)
Mar 25, 2009 2.009 2.064 1.950 2.013 341,896 +0.04(+1.79%)
Mar 24, 2009 2.013 2.045 1.974 1.978 205,035 -0.06(-2.90%)
Mar 23, 2009 1.994 2.037 1.970 2.037 510,667 +0.09(+4.65%)
Mar 20, 2009 1.962 1.962 1.923 1.946 433,930 -0.02(-0.80%)
Mar 19, 2009 1.986 1.990 1.943 1.962 284,733 -0.00(-0.20%)
Mar 18, 2009 1.939 1.966 1.887 1.966 284,173 +0.04(+1.83%)
Mar 17, 2009 1.836 1.946 1.825 1.931 282,228 +0.09(+5.14%)
Mar 16, 2009 1.809 1.962 1.801 1.836 492,207 +0.07(+4.01%)
Mar 13, 2009 1.754 1.809 1.722 1.766 0 +0.03(+1.58%)
Mar 12, 2009 1.585 1.750 1.569 1.738 267,618 +0.15(+9.68%)
Mar 11, 2009 1.569 1.600 1.569 1.585 182,125 +0.02(+1.26%)
Mar 10, 2009 1.569 1.585 1.514 1.565 415,205 +0.05(+3.11%)
Mar 09, 2009 1.545 1.612 1.514 1.518 293,761 -0.05(-3.26%)
Mar 06, 2009 1.573 1.604 1.544 1.569 0 +0.02(+1.27%)
Mar 05, 2009 1.549 1.628 1.530 1.549 98,895 -0.04(-2.48%)
Mar 04, 2009 1.573 1.612 1.565 1.589 269,576 +0.03(+1.76%)
Mar 02, 2009 1.494 1.581 1.494 1.561 665,282 +0.07(+4.47%)
Feb 27, 2009 1.451 1.553 1.443 1.494 0 +0.02(+1.60%)
Feb 26, 2009 1.475 1.553 1.471 1.471 148,253 +0.01(+0.54%)
Feb 25, 2009 1.534 1.549 1.427 1.463 203,334 -0.07(-4.62%)
Feb 24, 2009 1.404 1.534 1.380 1.534 321,246 +0.14(+9.86%)
Feb 23, 2009 1.459 1.518 1.396 1.396 252,385 -0.06(-4.31%)
Feb 20, 2009 1.683 1.683 1.404 1.459 454,351 -0.25(-14.52%)
Feb 19, 2009 1.758 1.789 1.707 1.707 285,717 -0.03(-1.81%)
Feb 18, 2009 1.770 1.805 1.730 1.738 259,737 -0.02(-1.12%)
Feb 17, 2009 1.848 1.872 1.730 1.758 356,847 -0.13(-6.88%)
Feb 13, 2009 1.915 1.927 1.856 1.887 294,196 -0.02(-1.03%)
Feb 12, 2009 1.884 1.935 1.864 1.907 300,609 +0.00(+0.00%)
Feb 11, 2009 1.880 1.923 1.860 1.907 189,067 +0.03(+1.46%)
Feb 10, 2009 1.954 1.974 1.880 1.880 205,724 -0.07(-3.82%)
Feb 09, 2009 1.939 1.970 1.915 1.954 265,797 +0.02(+0.81%)
Feb 06, 2009 1.903 1.982 1.856 1.939 448,433 +0.03(+1.44%)
Feb 05, 2009 1.884 1.946 1.852 1.911 349,813 +0.02(+1.04%)
Feb 04, 2009 1.946 1.974 1.891 1.891 140,192 -0.06(-3.02%)
Feb 03, 2009 1.923 1.958 1.903 1.950 173,811 +0.04(+2.27%)
Feb 02, 2009 1.848 1.939 1.797 1.907 398,502 +0.08(+4.53%)
Jan 30, 2009 1.915 1.946 1.821 1.825 0 -0.07(-3.53%)
Jan 29, 2009 1.864 1.939 1.848 1.891 173,776 +0.02(+0.84%)
Jan 28, 2009 1.852 1.876 1.817 1.876 289,999 +0.04(+1.92%)
Jan 27, 2009 1.809 1.907 1.770 1.840 454,033 +0.04(+2.41%)
Jan 26, 2009 1.766 1.856 1.766 1.797 314,194 +0.04(+2.24%)
Jan 23, 2009 1.683 1.789 1.671 1.758 171,764 +0.04(+2.29%)
Jan 22, 2009 1.801 1.801 1.699 1.718 82,619 -0.10(-5.41%)
Jan 21, 2009 1.695 1.832 1.691 1.817 270,738 +0.14(+8.20%)
Jan 20, 2009 1.809 1.813 1.675 1.679 273,464 -0.17(-8.96%)
Jan 16, 2009 1.919 1.962 1.801 1.844 416,327 -0.04(-2.09%)
Jan 15, 2009 1.899 1.935 1.884 1.884 226,341 -0.03(-1.44%)
Jan 14, 2009 1.962 1.966 1.907 1.911 214,078 -0.07(-3.57%)
Jan 13, 2009 1.982 1.994 1.946 1.982 183,434 +0.00(+0.00%)
Jan 12, 2009 2.064 2.064 1.982 1.982 86,894 -0.08(-3.82%)
Jan 09, 2009 2.182 2.182 2.045 2.060 142,458 -0.10(-4.73%)
Jan 08, 2009 2.057 2.178 2.049 2.163 600,153 +0.11(+5.16%)
Jan 07, 2009 2.163 2.167 2.045 2.057 199,870 -0.14(-6.27%)
Jan 06, 2009 2.210 2.210 2.123 2.194 240,781 +0.01(+0.36%)
Jan 05, 2009 2.175 2.194 2.155 2.186 163,329 +0.03(+1.28%)
Jan 02, 2009 2.139 2.169 2.123 2.159 0 +0.04(+1.67%)
Jan 01, 2009 1.982 2.135 1.982 2.123 0 +0.00(+0.00%)
Dec 31, 2008 1.982 2.135 1.982 2.123 410,363 +0.15(+7.78%)
Dec 30, 2008 2.104 2.127 1.939 1.970 484,415 -0.14(-6.70%)
Dec 29, 2008 2.123 2.147 2.045 2.112 190,967 +0.02(+0.75%)
Dec 26, 2008 2.046 2.115 2.046 2.096 137,643 +0.02(+0.92%)
Dec 24, 2008 1.997 2.119 1.959 2.077 169,262 +0.10(+5.21%)
Dec 23, 2008 1.943 2.054 1.921 1.974 302,477 +0.05(+2.37%)
Dec 22, 2008 1.978 1.982 1.886 1.928 561,794 -0.03(-1.56%)
Dec 19, 2008 2.111 2.172 1.932 1.959 989,980 -0.07(-3.56%)
Dec 18, 2008 2.001 2.058 1.959 2.031 312,459 +0.04(+1.91%)
Dec 17, 2008 2.001 2.035 1.963 1.993 744,409 -0.02(-1.13%)
Dec 16, 2008 1.974 2.023 1.966 2.016 370,916 +0.06(+3.32%)
Dec 15, 2008 2.054 2.062 1.913 1.951 263,122 -0.11(-5.54%)
Dec 12, 2008 1.951 2.065 1.905 2.065 291,765 +0.08(+4.23%)
Dec 11, 2008 1.943 2.035 1.943 1.982 235,993 -0.01(-0.57%)
Dec 10, 2008 2.020 2.054 1.932 1.993 253,331 -0.04(-2.06%)
Dec 09, 2008 2.161 2.241 2.004 2.035 366,352 -0.15(-6.81%)
Dec 08, 2008 2.058 2.203 2.050 2.184 327,131 +0.13(+6.51%)
Dec 05, 2008 1.947 2.050 1.898 2.050 247,993 +0.09(+4.47%)
Dec 04, 2008 1.932 2.046 1.932 1.963 293,497 +0.00(+0.19%)
Dec 03, 2008 1.913 2.012 1.894 1.959 325,438 -0.02(-1.15%)
Dec 02, 2008 1.844 1.982 1.841 1.982 276,416 +0.16(+8.79%)
Dec 01, 2008 2.058 2.058 1.822 1.822 391,109 -0.23(-11.15%)
Nov 28, 2008 2.073 2.100 2.050 2.050 129,805 -0.03(-1.65%)
Nov 26, 2008 1.902 2.084 1.902 2.084 374,697 +0.12(+6.01%)
Nov 25, 2008 1.989 2.023 1.886 1.966 484,973 -0.02(-0.96%)
Nov 24, 2008 1.540 1.993 1.540 1.985 429,511 +0.21(+12.04%)
Nov 21, 2008 1.669 1.776 1.620 1.772 855,813 +0.11(+6.41%)
Nov 20, 2008 1.681 1.729 1.631 1.665 399,758 -0.07(-3.96%)
Nov 19, 2008 1.936 1.940 1.728 1.734 386,115 -0.22(-11.13%)
Nov 18, 2008 1.860 1.951 1.829 1.951 516,500 +0.09(+4.92%)
Nov 17, 2008 1.791 1.943 1.684 1.860 308,413 -0.01(-0.41%)
Nov 14, 2008 1.848 1.917 1.810 1.867 521,686 +0.02(+1.03%)
Nov 13, 2008 1.673 1.848 1.608 1.848 379,281 +0.18(+10.73%)
Nov 12, 2008 1.780 1.780 1.661 1.669 614,207 -0.13(-7.40%)
Nov 11, 2008 1.761 1.856 1.734 1.802 338,578 -0.02(-0.84%)
Nov 10, 2008 1.806 1.924 1.787 1.818 456,333 +0.05(+2.58%)
Nov 07, 2008 1.673 1.780 1.654 1.772 736,714 +0.11(+6.65%)
Nov 06, 2008 1.646 1.749 1.612 1.661 720,660 -0.03(-1.58%)
Nov 05, 2008 1.604 1.700 1.524 1.688 807,528 +0.03(+2.07%)
Nov 04, 2008 1.437 1.654 1.399 1.654 1,074,957 +0.24(+16.98%)
Nov 03, 2008 1.444 1.501 1.383 1.414 1,012,362 -0.01(-0.54%)
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%)
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.