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

B&G Foods Holdings (NY: BGS )

9.180 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 24, 2011 8.260 8.272 8.163 8.204 488,623 -0.05(-0.56%)
May 23, 2011 8.209 8.297 8.204 8.251 444,255 -0.10(-1.22%)
May 20, 2011 8.357 8.431 8.251 8.352 481,332 -0.05(-0.61%)
May 19, 2011 8.385 8.422 8.260 8.403 662,842 +0.07(+0.89%)
May 18, 2011 8.232 8.357 8.191 8.329 385,985 +0.14(+1.69%)
May 17, 2011 8.204 8.265 8.176 8.191 534,238 -0.05(-0.56%)
May 16, 2011 8.320 8.374 8.209 8.237 685,480 -0.12(-1.38%)
May 13, 2011 8.389 8.399 8.302 8.352 2,061,925 -0.05(-0.55%)
May 12, 2011 8.357 8.438 8.255 8.399 585,275 +0.01(+0.11%)
May 11, 2011 8.320 8.412 8.262 8.389 505,818 +0.07(+0.83%)
May 10, 2011 8.352 8.352 8.278 8.320 486,235 +0.00(+0.06%)
May 09, 2011 8.292 8.343 8.251 8.315 458,363 +0.03(+0.39%)
May 06, 2011 8.094 8.348 8.089 8.283 696,557 +0.26(+3.23%)
May 05, 2011 8.191 8.237 8.001 8.024 687,894 -0.18(-2.20%)
May 04, 2011 8.214 8.320 8.204 8.204 748,817 -0.02(-0.28%)
May 03, 2011 8.320 8.366 8.204 8.228 820,944 -0.11(-1.33%)
May 02, 2011 8.389 8.394 8.339 8.339 1,462,572 -0.02(-0.22%)
Apr 29, 2011 8.412 8.482 8.339 8.357 832,132 -0.06(-0.66%)
Apr 28, 2011 8.366 8.412 8.348 8.412 615,345 +0.05(+0.55%)
Apr 27, 2011 8.514 8.542 8.181 8.366 1,932,648 -0.33(-3.77%)
Apr 26, 2011 8.505 8.745 8.496 8.694 728,059 +0.17(+1.95%)
Apr 25, 2011 8.690 8.722 8.482 8.528 524,329 -0.17(-1.97%)
Apr 21, 2011 8.727 8.727 8.662 8.699 266,736 +0.01(+0.16%)
Apr 20, 2011 8.570 8.685 8.570 8.685 340,124 +0.17(+2.01%)
Apr 19, 2011 8.551 8.593 8.408 8.514 682,131 -0.02(-0.27%)
Apr 18, 2011 8.574 8.667 8.408 8.537 889,688 -0.13(-1.55%)
Apr 15, 2011 8.630 8.718 8.607 8.671 830,035 +0.02(+0.21%)
Apr 14, 2011 8.329 8.667 8.274 8.653 1,233,984 +0.28(+3.31%)
Apr 13, 2011 8.135 8.417 8.117 8.376 843,526 +0.29(+3.54%)
Apr 12, 2011 8.380 8.408 7.724 8.089 2,785,350 -0.36(-4.21%)
Apr 11, 2011 8.556 8.616 8.389 8.445 523,085 -0.10(-1.14%)
Apr 08, 2011 8.718 8.759 8.482 8.542 501,749 -0.13(-1.55%)
Apr 07, 2011 8.634 8.745 8.496 8.676 646,508 +0.03(+0.32%)
Apr 06, 2011 8.870 8.884 8.634 8.648 925,844 -0.17(-1.94%)
Apr 05, 2011 8.750 8.870 8.690 8.819 570,058 +0.01(+0.16%)
Apr 04, 2011 8.828 8.861 8.690 8.805 641,620 +0.00(+0.00%)
Apr 01, 2011 8.676 8.805 8.648 8.805 813,872 +0.13(+1.49%)
Mar 31, 2011 8.607 8.736 8.574 8.676 755,753 +0.02(+0.27%)
Mar 30, 2011 8.653 8.653 8.653 8.653 1,274,830 -0.18(-2.04%)
Mar 29, 2011 8.824 8.875 8.741 8.833 529,244 +0.04(+0.42%)
Mar 28, 2011 8.897 8.915 8.782 8.796 958,412 -0.07(-0.82%)
Mar 25, 2011 8.650 8.961 8.650 8.869 1,183,696 +0.21(+2.43%)
Mar 24, 2011 8.622 8.686 8.522 8.659 1,315,355 +0.10(+1.18%)
Mar 23, 2011 8.481 8.581 8.449 8.558 979,465 +0.08(+0.97%)
Mar 22, 2011 8.641 8.659 8.321 8.476 1,750,678 -0.29(-3.34%)
Mar 21, 2011 8.846 8.864 8.696 8.769 1,384,936 +0.21(+2.40%)
Mar 18, 2011 8.403 8.568 8.389 8.563 1,566,510 +0.19(+2.29%)
Mar 17, 2011 8.344 8.435 8.312 8.371 744,584 +0.10(+1.16%)
Mar 16, 2011 8.275 8.330 8.206 8.275 1,026,924 +0.02(+0.22%)
Mar 15, 2011 8.248 8.376 8.229 8.257 1,211,608 -0.12(-1.42%)
Mar 14, 2011 8.206 8.389 8.197 8.376 1,413,164 +0.14(+1.66%)
Mar 11, 2011 8.280 8.337 8.206 8.238 1,571,244 -0.06(-0.72%)
Mar 10, 2011 8.312 8.504 8.083 8.298 2,249,841 -0.05(-0.60%)
Mar 09, 2011 8.229 8.531 8.229 8.348 1,679,273 +0.10(+1.16%)
Mar 08, 2011 8.229 8.344 8.193 8.252 1,871,139 +0.03(+0.33%)
Mar 07, 2011 8.161 8.238 8.120 8.225 2,069,111 +0.10(+1.18%)
Mar 04, 2011 8.065 8.152 7.978 8.129 2,005,451 +0.05(+0.62%)
Mar 03, 2011 8.252 8.398 8.056 8.078 3,280,486 +0.12(+1.55%)
Mar 02, 2011 7.127 8.245 7.127 7.955 7,349,631 +1.09(+15.85%)
Mar 01, 2011 6.890 6.917 6.780 6.867 1,916,268 +0.01(+0.13%)
Feb 28, 2011 6.625 6.867 6.625 6.858 1,620,342 +0.29(+4.38%)
Feb 25, 2011 6.391 6.570 6.378 6.570 1,074,625 +0.22(+3.46%)
Feb 24, 2011 6.423 6.441 6.314 6.350 1,349,068 -0.04(-0.64%)
Feb 23, 2011 6.497 6.515 6.359 6.391 2,474,864 +0.05(+0.79%)
Feb 22, 2011 6.455 6.556 6.240 6.341 13,758,320 -0.17(-2.67%)
Feb 18, 2011 6.556 6.684 6.455 6.515 1,489,722 -0.02(-0.35%)
Feb 17, 2011 6.414 6.556 6.387 6.538 2,147,494 +0.29(+4.61%)
Feb 16, 2011 6.213 6.286 6.199 6.250 332,757 +0.02(+0.37%)
Feb 15, 2011 6.259 6.297 6.218 6.227 261,201 -0.04(-0.66%)
Feb 14, 2011 6.277 6.295 6.245 6.268 293,516 -0.00(-0.07%)
Feb 11, 2011 6.231 6.273 6.218 6.273 287,722 +0.02(+0.29%)
Feb 10, 2011 6.309 6.341 6.240 6.254 316,070 -0.08(-1.23%)
Feb 09, 2011 6.332 6.355 6.295 6.332 364,206 -0.02(-0.29%)
Feb 08, 2011 6.350 6.401 6.305 6.350 335,364 +0.01(+0.22%)
Feb 07, 2011 6.240 6.350 6.240 6.337 448,718 +0.11(+1.69%)
Feb 04, 2011 6.204 6.240 6.149 6.231 459,884 +0.02(+0.37%)
Feb 03, 2011 6.204 6.263 6.172 6.208 418,483 +0.02(+0.30%)
Feb 02, 2011 6.213 6.268 6.172 6.190 458,239 -0.03(-0.44%)
Feb 01, 2011 6.190 6.285 6.190 6.218 898,626 +0.08(+1.27%)
Jan 31, 2011 6.222 6.259 6.135 6.140 652,874 -0.03(-0.52%)
Jan 28, 2011 6.309 6.332 6.172 6.172 812,573 -0.14(-2.17%)
Jan 27, 2011 6.396 6.401 6.300 6.309 461,520 -0.10(-1.57%)
Jan 26, 2011 6.364 6.492 6.286 6.410 1,130,900 +0.14(+2.26%)
Jan 25, 2011 6.273 6.309 6.199 6.268 609,841 -0.03(-0.51%)
Jan 24, 2011 6.213 6.305 6.213 6.300 441,213 +0.09(+1.47%)
Jan 21, 2011 6.273 6.273 6.204 6.208 410,162 -0.04(-0.59%)
Jan 20, 2011 6.263 6.359 6.218 6.245 538,055 -0.03(-0.51%)
Jan 19, 2011 6.273 6.282 6.213 6.277 718,666 +0.03(+0.44%)
Jan 18, 2011 6.236 6.282 6.163 6.250 375,115 +0.01(+0.22%)
Jan 14, 2011 6.318 6.359 6.172 6.236 577,363 -0.09(-1.37%)
Jan 13, 2011 6.273 6.382 6.250 6.323 520,882 +0.03(+0.44%)
Jan 12, 2011 6.208 6.314 6.172 6.295 594,669 +0.10(+1.62%)
Jan 11, 2011 6.172 6.213 6.144 6.195 347,939 +0.03(+0.52%)
Jan 10, 2011 6.199 6.213 6.090 6.163 518,120 -0.04(-0.59%)
Jan 07, 2011 6.154 6.199 6.080 6.199 579,693 +0.06(+0.97%)
Jan 06, 2011 6.154 6.167 6.103 6.140 371,206 -0.00(-0.07%)
Jan 05, 2011 6.085 6.163 6.048 6.144 747,126 +0.01(+0.22%)
Jan 04, 2011 6.291 6.305 6.080 6.131 677,678 -0.15(-2.33%)
Jan 03, 2011 6.286 6.328 6.249 6.277 668,382 +0.00(+0.00%)
Dec 31, 2010 6.240 6.332 6.240 6.277 284,651 +0.02(+0.37%)
Dec 30, 2010 6.286 6.309 6.254 6.254 389,986 -0.01(-0.22%)
Dec 29, 2010 6.240 6.286 6.190 6.268 377,109 +0.06(+1.03%)
Dec 28, 2010 6.159 6.208 6.127 6.204 455,261 +0.07(+1.10%)
Dec 27, 2010 6.163 6.181 6.118 6.136 488,313 -0.05(-0.73%)
Dec 23, 2010 6.168 6.226 6.163 6.181 485,073 +0.02(+0.29%)
Dec 22, 2010 6.245 6.258 6.150 6.163 571,434 -0.07(-1.16%)
Dec 21, 2010 6.240 6.263 6.204 6.236 608,292 +0.03(+0.51%)
Dec 20, 2010 6.195 6.208 6.073 6.204 548,441 +0.06(+0.96%)
Dec 17, 2010 6.141 6.150 6.082 6.145 870,785 -0.03(-0.51%)
Dec 16, 2010 6.190 6.199 6.127 6.177 582,548 +0.02(+0.29%)
Dec 15, 2010 6.154 6.186 6.136 6.159 707,538 +0.00(+0.07%)
Dec 14, 2010 6.087 6.190 6.087 6.154 779,195 +0.06(+1.04%)
Dec 13, 2010 6.087 6.105 6.050 6.091 371,792 +0.00(+0.07%)
Dec 10, 2010 6.096 6.118 6.064 6.087 458,268 -0.00(-0.07%)
Dec 09, 2010 6.127 6.172 6.050 6.091 450,929 -0.00(-0.07%)
Dec 08, 2010 6.046 6.172 6.046 6.096 875,771 +0.09(+1.43%)
Dec 07, 2010 5.919 6.059 5.919 6.010 951,532 +0.13(+2.15%)
Dec 06, 2010 5.865 5.915 5.834 5.883 648,290 +0.01(+0.23%)
Dec 03, 2010 5.847 5.871 5.847 5.870 597,045 +0.01(+0.15%)
Dec 02, 2010 5.825 5.883 5.811 5.861 770,343 +0.04(+0.62%)
Dec 01, 2010 5.825 5.861 5.789 5.825 694,566 +0.05(+0.94%)
Nov 30, 2010 5.811 5.825 5.743 5.770 1,291,240 -0.05(-0.93%)
Nov 29, 2010 5.761 5.870 5.757 5.825 1,053,965 +0.02(+0.39%)
Nov 26, 2010 5.689 5.834 5.689 5.802 367,104 +0.08(+1.34%)
Nov 24, 2010 5.707 5.725 5.725 5.725 406,056 +0.07(+1.20%)
Nov 23, 2010 5.685 5.743 5.649 5.658 308,624 -0.07(-1.18%)
Nov 22, 2010 5.680 5.748 5.640 5.725 475,023 +0.05(+0.96%)
Nov 19, 2010 5.658 5.703 5.649 5.671 423,544 +0.03(+0.48%)
Nov 18, 2010 5.554 5.658 5.554 5.644 302,294 +0.12(+2.12%)
Nov 17, 2010 5.599 5.630 5.522 5.527 511,404 -0.08(-1.45%)
Nov 16, 2010 5.649 5.680 5.581 5.608 482,190 -0.13(-2.20%)
Nov 15, 2010 5.734 5.766 5.689 5.734 464,547 +0.04(+0.71%)
Nov 12, 2010 5.716 5.779 5.694 5.694 426,139 -0.05(-0.79%)
Nov 11, 2010 5.716 5.752 5.689 5.739 409,852 +0.00(+0.00%)
Nov 10, 2010 5.730 5.798 5.689 5.739 530,637 +0.02(+0.40%)
Nov 09, 2010 5.716 5.834 5.712 5.716 706,572 +0.00(+0.00%)
Nov 08, 2010 5.707 5.752 5.667 5.716 503,863 +0.02(+0.32%)
Nov 05, 2010 5.698 5.752 5.653 5.698 521,858 +0.01(+0.24%)
Nov 04, 2010 5.680 5.779 5.649 5.685 752,092 +0.06(+1.12%)
Nov 03, 2010 5.590 5.635 5.574 5.621 420,828 +0.04(+0.73%)
Nov 02, 2010 5.594 5.599 5.536 5.581 780,163 +0.05(+0.98%)
Nov 01, 2010 5.563 5.585 5.486 5.527 443,082 -0.00(-0.08%)
Oct 29, 2010 5.554 5.626 5.522 5.531 977,591 -0.01(-0.24%)
Oct 28, 2010 5.472 5.698 5.472 5.545 2,257,780 +0.14(+2.50%)
Oct 27, 2010 5.007 5.418 5.007 5.409 1,091,264 +0.35(+6.87%)
Oct 25, 2010 5.138 5.143 5.053 5.062 346,956 -0.03(-0.62%)
Oct 22, 2010 5.057 5.107 5.016 5.093 310,714 +0.06(+1.26%)
Oct 21, 2010 5.120 5.134 4.977 5.030 515,129 -0.05(-1.07%)
Oct 20, 2010 5.075 5.109 5.071 5.084 298,179 +0.04(+0.81%)
Oct 19, 2010 5.075 5.120 5.017 5.044 522,296 -0.07(-1.41%)
Oct 18, 2010 5.125 5.143 5.089 5.116 353,851 -0.01(-0.26%)
Oct 15, 2010 5.161 5.161 5.084 5.129 593,810 +0.01(+0.18%)
Oct 14, 2010 5.120 5.134 5.084 5.120 537,190 -0.01(-0.26%)
Oct 13, 2010 5.062 5.156 5.007 5.134 368,906 +0.08(+1.52%)
Oct 12, 2010 5.007 5.066 4.971 5.057 325,504 +0.03(+0.63%)
Oct 11, 2010 5.057 5.071 5.016 5.025 176,615 -0.04(-0.71%)
Oct 08, 2010 5.062 5.075 4.976 5.062 324,492 +0.07(+1.36%)
Oct 07, 2010 5.048 5.048 4.974 4.994 2,088 -0.02(-0.45%)
Oct 06, 2010 4.944 5.025 4.942 5.016 364,745 +0.07(+1.46%)
Oct 05, 2010 4.858 4.949 4.822 4.944 466,855 +0.12(+2.43%)
Oct 04, 2010 4.876 4.913 4.818 4.827 557,958 -0.05(-1.02%)
Oct 01, 2010 4.876 4.976 4.863 4.876 440,861 -0.06(-1.13%)
Sep 30, 2010 4.932 5.048 4.890 4.932 18,774 -0.05(-1.06%)
Sep 29, 2010 4.971 5.007 4.958 4.985 327,296 -0.02(-0.36%)
Sep 28, 2010 5.053 5.053 4.890 5.003 985 -0.01(-0.18%)
Sep 27, 2010 4.999 5.025 4.972 5.012 646,683 +0.03(+0.54%)
Sep 24, 2010 5.021 5.021 4.981 4.985 601,065 +0.04(+0.72%)
Sep 23, 2010 4.999 5.016 4.941 4.950 4,146 -0.05(-1.07%)
Sep 22, 2010 5.047 5.070 4.999 5.003 365,449 -0.04(-0.88%)
Sep 21, 2010 5.088 5.114 5.047 5.047 295,759 -0.07(-1.30%)
Sep 20, 2010 5.088 5.114 5.047 5.114 536,263 +0.03(+0.61%)
Sep 17, 2010 5.083 5.092 4.981 5.083 521,458 +0.02(+0.44%)
Sep 15, 2010 4.967 5.070 4.936 5.061 399,408 +0.08(+1.61%)
Sep 14, 2010 4.981 5.007 4.967 4.981 337,254 -0.01(-0.27%)
Sep 13, 2010 4.950 5.012 4.914 4.994 595,232 +0.07(+1.35%)
Sep 10, 2010 4.910 4.941 4.883 4.927 396,876 +0.03(+0.64%)
Sep 09, 2010 4.870 4.936 4.852 4.896 307,733 +0.07(+1.38%)
Sep 08, 2010 4.856 4.892 4.821 4.830 337,780 +0.00(+0.00%)
Sep 07, 2010 4.914 4.919 4.825 4.830 3,372 -0.08(-1.54%)
Sep 03, 2010 4.923 4.941 4.865 4.905 356,479 +0.01(+0.18%)
Sep 02, 2010 4.883 4.901 4.852 4.896 1,677 +0.00(+0.09%)
Sep 01, 2010 4.812 4.892 4.772 4.892 503,174 +0.13(+2.71%)
Aug 31, 2010 4.772 4.825 4.669 4.763 12,817 +0.05(+1.04%)
Aug 30, 2010 4.852 4.852 4.705 4.714 1,087,318 -0.14(-2.84%)
Aug 27, 2010 4.852 4.865 4.714 4.852 308,408 +0.11(+2.25%)
Aug 26, 2010 4.865 4.870 4.727 4.745 2,363 -0.09(-1.84%)
Aug 25, 2010 4.741 4.843 4.696 4.834 2,338 +0.09(+1.87%)
Aug 24, 2010 4.741 4.803 4.705 4.745 9,502 -0.06(-1.20%)
Aug 23, 2010 4.741 4.843 4.701 4.803 687,439 +0.10(+2.08%)
Aug 20, 2010 4.701 4.750 4.683 4.705 680,511 -0.02(-0.38%)
Aug 19, 2010 4.874 4.914 4.705 4.723 3,537 -0.18(-3.63%)
Aug 18, 2010 4.959 4.985 4.883 4.901 36,801 -0.07(-1.43%)
Aug 17, 2010 4.896 5.003 4.852 4.972 5,639 +0.09(+1.82%)
Aug 16, 2010 4.714 4.892 4.683 4.883 393,074 +0.16(+3.39%)
Aug 13, 2010 4.723 4.789 4.714 4.723 357,725 -0.06(-1.30%)
Aug 12, 2010 4.723 4.843 4.696 4.785 1,412 +0.02(+0.37%)
Aug 11, 2010 4.830 4.830 4.750 4.767 10,238 -0.12(-2.46%)
Aug 10, 2010 4.932 4.945 4.856 4.887 4,366 -0.07(-1.43%)
Aug 09, 2010 5.065 5.065 4.932 4.959 463,956 -0.08(-1.68%)
Aug 06, 2010 5.043 5.043 4.963 5.043 482,201 +0.02(+0.35%)
Aug 05, 2010 5.039 5.039 4.985 5.025 261,200 -0.06(-1.14%)
Aug 04, 2010 5.110 5.110 5.061 5.083 218,876 +0.00(+0.09%)
Aug 03, 2010 4.994 5.101 4.972 5.079 520,532 +0.05(+1.06%)
Aug 02, 2010 5.145 5.145 4.999 5.025 803,389 -0.08(-1.48%)
Jul 30, 2010 5.101 5.101 4.963 5.101 893,820 +0.07(+1.41%)
Jul 29, 2010 5.074 5.074 4.985 5.030 378,651 +0.01(+0.27%)
Jul 28, 2010 5.016 5.079 4.963 5.016 3,793 +0.01(+0.27%)
Jul 27, 2010 4.901 5.025 4.901 5.003 659,878 +0.10(+2.09%)
Jul 26, 2010 4.892 4.901 4.870 4.901 389,541 +0.01(+0.18%)
Jul 23, 2010 4.843 4.892 4.830 4.892 288,332 +0.02(+0.46%)
Jul 22, 2010 4.812 4.892 4.732 4.870 418,407 +0.13(+2.72%)
Jul 21, 2010 4.830 4.887 4.732 4.741 343,449 -0.08(-1.66%)
Jul 20, 2010 4.816 4.825 4.741 4.821 372,865 -0.05(-1.00%)
Jul 19, 2010 4.919 4.920 4.768 4.870 487,625 -0.02(-0.45%)
Jul 16, 2010 4.892 4.941 4.861 4.892 608,049 -0.06(-1.26%)
Jul 15, 2010 4.927 4.963 4.856 4.954 330,710 +0.03(+0.54%)
Jul 14, 2010 4.919 4.959 4.878 4.927 2,023 -0.02(-0.36%)
Jul 13, 2010 4.945 4.972 4.861 4.945 9,275 +0.12(+2.54%)
Jul 12, 2010 4.887 4.887 4.803 4.823 301,237 -0.05(-0.96%)
Jul 09, 2010 4.870 4.883 4.763 4.870 416,372 +0.08(+1.77%)
Jul 08, 2010 4.785 4.865 4.723 4.785 2,819 -0.03(-0.65%)
Jul 07, 2010 4.816 4.847 4.576 4.816 602,355 +0.23(+4.94%)
Jul 06, 2010 4.589 4.758 4.558 4.589 4,742 -0.06(-1.34%)
Jul 02, 2010 4.652 4.745 4.646 4.652 371,835 -0.05(-1.13%)
Jul 01, 2010 4.767 4.812 4.621 4.705 594,926 -0.09(-1.86%)
Jun 30, 2010 4.794 4.914 4.790 4.794 7,440 -0.08(-1.64%)
Jun 29, 2010 4.972 4.972 4.816 4.874 687,390 -0.17(-3.44%)
Jun 25, 2010 5.047 5.078 4.868 5.047 1,952,154 +0.18(+3.60%)
Jun 24, 2010 4.872 4.938 4.820 4.872 412,359 +0.03(+0.63%)
Jun 23, 2010 4.877 4.938 4.763 4.842 441,821 -0.03(-0.54%)
Jun 22, 2010 4.868 4.964 4.859 4.868 2,786 -0.02(-0.45%)
Jun 21, 2010 5.008 5.017 4.872 4.890 346,406 -0.08(-1.67%)
Jun 18, 2010 4.973 5.004 4.934 4.973 716,706 +0.00(+0.00%)
Jun 17, 2010 4.973 5.039 4.951 4.973 540 +0.01(+0.18%)
Jun 16, 2010 4.890 4.977 4.877 4.964 492,957 +0.03(+0.53%)
Jun 15, 2010 4.938 4.947 4.846 4.938 4,843 +0.11(+2.27%)
Jun 14, 2010 4.916 4.942 4.815 4.828 713,632 -0.04(-0.81%)
Jun 11, 2010 4.815 4.868 4.802 4.868 381,344 +0.02(+0.45%)
Jun 10, 2010 4.846 4.850 4.780 4.846 4,498 +0.08(+1.75%)
Jun 09, 2010 4.767 4.820 4.719 4.763 463,161 +0.01(+0.28%)
Jun 08, 2010 4.658 4.754 4.644 4.750 515,020 +0.13(+2.85%)
Jun 07, 2010 4.618 4.732 4.609 4.618 581,426 +0.03(+0.67%)
Jun 04, 2010 4.587 4.806 4.574 4.587 548,387 -0.24(-4.90%)
Jun 03, 2010 4.824 4.837 4.710 4.824 538 +0.01(+0.18%)
Jun 02, 2010 4.815 4.820 4.697 4.815 1,202,296 +0.09(+1.95%)
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.