Beasley Broadcast Group (NQ: BBGI )

0.5415 +0.0064 (+1.20%)
Streaming Delayed Price Updated: 11:47 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 4.204 4.324 4.136 4.286 20,478 +0.08(+1.79%)
Jan 30, 2008 4.046 4.301 4.046 4.211 21,084 +0.11(+2.56%)
Jan 29, 2008 4.106 4.204 3.925 4.106 9,311 +0.02(+0.55%)
Jan 28, 2008 4.106 4.106 3.542 4.083 23,928 +0.06(+1.50%)
Jan 25, 2008 3.647 4.046 3.595 4.023 5,700 +0.28(+7.43%)
Jan 24, 2008 3.459 3.933 3.459 3.745 21,152 +0.35(+10.18%)
Jan 23, 2008 3.219 3.399 3.219 3.399 15,845 +0.03(+0.89%)
Jan 22, 2008 3.023 3.444 3.023 3.369 28,719 +0.23(+7.43%)
Jan 21, 2008 4.023 4.166 3.136 3.136 83,781 +0.00(+0.00%)
Jan 18, 2008 4.023 4.166 3.136 3.136 83,781 -0.75(-19.34%)
Jan 17, 2008 3.076 4.121 3.068 3.888 99,769 +0.32(+9.07%)
Jan 16, 2008 3.504 3.625 3.279 3.565 9,837 +0.05(+1.28%)
Jan 15, 2008 3.565 3.602 3.459 3.519 14,897 -0.11(-3.11%)
Jan 14, 2008 3.647 3.655 3.467 3.632 21,409 +0.08(+2.11%)
Jan 11, 2008 3.542 3.572 3.459 3.557 21,010 -0.06(-1.66%)
Jan 10, 2008 3.745 3.745 3.617 3.617 11,176 -0.18(-4.75%)
Jan 09, 2008 4.527 4.527 3.760 3.798 31,592 -0.56(-12.93%)
Jan 08, 2008 4.452 4.565 4.211 4.362 32,134 -0.10(-2.19%)
Jan 07, 2008 4.512 4.512 4.452 4.459 20,744 -0.02(-0.50%)
Jan 04, 2008 4.452 4.482 4.444 4.482 11,999 -0.14(-3.09%)
Jan 03, 2008 4.625 4.715 4.625 4.625 31,442 +0.02(+0.33%)
Jan 02, 2008 3.986 5.001 3.986 4.610 18,553 +0.70(+17.88%)
Jan 01, 2008 4.595 4.595 3.519 3.910 29,340 +0.00(+0.00%)
Dec 31, 2007 4.595 4.595 3.519 3.910 29,340 -0.65(-14.19%)
Dec 28, 2007 5.257 5.257 4.520 4.557 18,740 +0.68(+17.67%)
Dec 27, 2007 4.023 4.061 3.730 3.873 101,075 -0.19(-4.63%)
Dec 26, 2007 3.880 4.061 3.873 4.061 37,055 +0.11(+2.86%)
Dec 24, 2007 3.850 4.016 3.850 3.948 21,100 +0.18(+4.79%)
Dec 21, 2007 3.820 3.820 3.459 3.768 86,547 +0.02(+0.40%)
Dec 20, 2007 3.873 4.136 3.610 3.753 85,236 -0.09(-2.35%)
Dec 19, 2007 4.286 4.324 3.625 3.843 72,963 -0.41(-9.72%)
Dec 18, 2007 4.865 4.888 4.256 4.256 19,304 -0.56(-11.70%)
Dec 17, 2007 5.076 5.099 4.715 4.820 24,824 -0.26(-5.04%)
Dec 14, 2007 5.437 5.550 5.076 5.076 58,831 -0.49(-8.78%)
Dec 13, 2007 4.580 6.836 4.580 5.565 498,331 +0.99(+21.51%)
Dec 12, 2007 4.850 4.850 4.580 4.580 4,924 -0.23(-4.84%)
Dec 11, 2007 4.986 4.986 4.813 4.813 1,728 -0.19(-3.76%)
Dec 10, 2007 5.001 5.001 5.001 5.001 1,861 -0.00(-0.00%)
Dec 07, 2007 4.971 5.001 4.971 5.001 1,728 -0.09(-1.77%)
Dec 06, 2007 5.099 5.099 5.008 5.091 2,031 +0.02(+0.30%)
Dec 05, 2007 5.039 5.084 5.038 5.076 4,654 +0.01(+0.15%)
Dec 04, 2007 5.076 5.084 5.069 5.069 3,351 -0.03(-0.59%)
Dec 03, 2007 5.189 5.189 4.858 5.099 6,023 -0.17(-3.14%)
Nov 30, 2007 5.234 5.264 5.151 5.264 7,275 +0.15(+2.94%)
Nov 29, 2007 5.106 5.136 5.076 5.114 9,321 -0.02(-0.29%)
Nov 28, 2007 5.264 5.264 5.091 5.129 6,417 -0.11(-2.15%)
Nov 27, 2007 5.249 5.249 5.091 5.241 5,053 +0.02(+0.29%)
Nov 26, 2007 5.249 5.249 5.226 5.226 3,856 -0.04(-0.71%)
Nov 23, 2007 5.257 5.264 5.257 5.264 2,260 +0.04(+0.72%)
Nov 21, 2007 5.249 5.257 5.226 5.226 2,260 -0.02(-0.29%)
Nov 20, 2007 5.196 5.332 5.159 5.241 1,994 -0.05(-0.85%)
Nov 19, 2007 5.174 5.460 5.174 5.287 17,268 +0.11(+2.03%)
Nov 16, 2007 5.347 5.347 5.174 5.181 3,029 -0.22(-4.04%)
Nov 15, 2007 5.452 5.452 5.399 5.399 3,244 +0.01(+0.14%)
Nov 14, 2007 5.490 5.490 5.384 5.392 2,792 +0.05(+0.99%)
Nov 13, 2007 5.384 5.384 5.324 5.339 4,438 -0.08(-1.39%)
Nov 12, 2007 5.414 5.414 5.414 5.414 1,562 -0.03(-0.55%)
Nov 09, 2007 5.565 5.610 5.445 5.445 8,477 -0.17(-2.95%)
Nov 08, 2007 5.633 5.640 5.610 5.610 3,444 +0.02(+0.27%)
Nov 07, 2007 5.580 5.595 5.580 5.595 1,460 -0.01(-0.13%)
Nov 06, 2007 5.602 5.633 5.572 5.602 3,973 +0.02(+0.40%)
Nov 05, 2007 5.422 5.648 5.362 5.580 14,315 +0.06(+1.09%)
Nov 02, 2007 5.715 5.715 5.460 5.520 2,260 -0.19(-3.29%)
Nov 01, 2007 5.655 5.708 5.655 5.708 664 +0.05(+0.80%)
Oct 31, 2007 5.655 5.730 5.595 5.663 4,388 -0.09(-1.57%)
Oct 30, 2007 5.753 5.753 5.753 5.753 2,128 -0.05(-0.78%)
Oct 29, 2007 5.790 5.798 5.790 5.798 506 +0.02(+0.39%)
Oct 26, 2007 5.828 5.828 5.610 5.775 9,659 -0.05(-0.90%)
Oct 25, 2007 5.708 5.828 5.663 5.828 13,444 +0.07(+1.17%)
Oct 24, 2007 5.805 5.828 5.760 5.760 4,414 +0.06(+1.06%)
Oct 23, 2007 5.851 5.851 5.693 5.700 6,608 +0.07(+1.20%)
Oct 22, 2007 5.610 5.843 5.437 5.633 5,053 +0.05(+0.81%)
Oct 19, 2007 5.587 5.633 5.587 5.587 1,792 +0.01(+0.13%)
Oct 18, 2007 5.490 5.918 5.490 5.580 15,432 -0.21(-3.64%)
Oct 17, 2007 5.783 5.790 5.783 5.790 398 -0.06(-1.03%)
Oct 16, 2007 5.805 5.851 5.557 5.851 2,260 +0.05(+0.91%)
Oct 15, 2007 5.422 5.971 5.422 5.798 19,031 -0.06(-0.97%)
Oct 12, 2007 5.862 5.862 5.855 5.855 964 -0.04(-0.70%)
Oct 11, 2007 5.888 5.896 5.851 5.896 2,127 +0.07(+1.16%)
Oct 10, 2007 5.309 6.136 5.264 5.828 28,120 +0.11(+1.97%)
Oct 09, 2007 5.805 6.151 5.663 5.715 27,614 -0.32(-5.24%)
Oct 08, 2007 5.993 6.151 5.760 6.031 25,906 +0.19(+3.22%)
Oct 05, 2007 5.565 6.242 5.520 5.843 32,314 +0.20(+3.46%)
Oct 04, 2007 5.790 5.790 5.640 5.648 5,589 +0.08(+1.35%)
Oct 03, 2007 5.520 5.572 5.512 5.572 1,329 +0.05(+0.95%)
Oct 02, 2007 5.648 5.648 5.512 5.520 9,707 -0.13(-2.26%)
Oct 01, 2007 5.648 5.648 5.648 5.648 0 +0.00(+0.00%)
Sep 28, 2007 5.617 5.663 5.617 5.648 930 +0.11(+2.04%)
Sep 27, 2007 5.520 5.535 5.512 5.535 1,728 +0.05(+0.82%)
Sep 26, 2007 5.407 5.490 5.407 5.490 4,095 +0.10(+1.81%)
Sep 25, 2007 4.918 5.392 4.918 5.392 1,861 +0.05(+0.84%)
Sep 24, 2007 5.219 5.414 5.219 5.347 6,115 +0.08(+1.57%)
Sep 21, 2007 5.429 5.429 5.264 5.264 2,260 -0.15(-2.78%)
Sep 20, 2007 5.076 5.414 4.993 5.414 29,237 +0.39(+7.78%)
Sep 19, 2007 5.264 5.272 4.918 5.023 13,930 -0.26(-4.98%)
Sep 18, 2007 5.287 5.287 5.287 5.287 0 +0.00(+0.00%)
Sep 17, 2007 5.294 5.308 5.287 5.287 2,526 -0.02(-0.28%)
Sep 14, 2007 5.324 5.324 5.287 5.302 2,026 -0.03(-0.56%)
Sep 13, 2007 5.317 5.332 5.317 5.332 4,316 +0.05(+1.00%)
Sep 12, 2007 5.279 5.339 5.272 5.279 11,037 +0.00(+0.00%)
Sep 11, 2007 5.377 5.377 5.204 5.279 10,922 -0.08(-1.54%)
Sep 10, 2007 5.369 5.369 5.362 5.362 1,466 +0.00(+0.00%)
Sep 07, 2007 5.354 5.369 5.354 5.362 3,051 -0.03(-0.49%)
Sep 06, 2007 5.399 5.399 5.388 5.388 531 -0.02(-0.35%)
Sep 05, 2007 5.520 5.520 5.362 5.407 7,446 -0.11(-2.04%)
Sep 04, 2007 5.527 5.527 5.512 5.520 3,329 -0.03(-0.54%)
Aug 31, 2007 5.565 5.572 5.505 5.550 2,444 +0.06(+1.10%)
Aug 30, 2007 5.460 5.490 5.460 5.490 531 +0.02(+0.41%)
Aug 29, 2007 5.445 5.467 5.422 5.467 2,845 +0.08(+1.54%)
Aug 28, 2007 5.399 5.432 5.362 5.384 6,275 -0.02(-0.42%)
Aug 27, 2007 5.460 5.572 5.407 5.407 4,093 -0.02(-0.35%)
Aug 24, 2007 5.302 5.426 5.302 5.426 4,853 +0.16(+3.07%)
Aug 23, 2007 5.264 5.302 5.264 5.264 1,220 -0.01(-0.14%)
Aug 22, 2007 5.309 5.309 5.272 5.272 579 -0.05(-0.85%)
Aug 21, 2007 5.317 5.324 5.264 5.317 3,357 -0.02(-0.42%)
Aug 20, 2007 5.332 5.392 5.332 5.339 2,712 -0.02(-0.28%)
Aug 17, 2007 5.445 5.845 5.272 5.354 5,900 -0.02(-0.28%)
Aug 16, 2007 5.392 5.429 5.369 5.369 2,792 -0.08(-1.52%)
Aug 15, 2007 5.475 5.730 5.309 5.452 9,214 +0.16(+2.98%)
Aug 14, 2007 5.332 5.362 5.272 5.294 5,320 -0.01(-0.14%)
Aug 13, 2007 6.016 6.016 5.114 5.302 38,546 -0.74(-12.20%)
Aug 10, 2007 5.963 6.039 5.963 6.039 14,809 +0.05(+0.88%)
Aug 09, 2007 5.678 6.016 5.678 5.986 6,190 +0.25(+4.33%)
Aug 08, 2007 5.843 5.858 5.648 5.738 7,160 -0.19(-3.17%)
Aug 07, 2007 6.343 6.392 5.926 5.926 16,095 -0.44(-6.97%)
Aug 06, 2007 6.422 6.422 6.151 6.369 4,920 -0.01(-0.12%)
Aug 03, 2007 6.377 6.618 6.377 6.377 4,377 -0.13(-1.97%)
Aug 02, 2007 6.437 6.527 6.400 6.505 4,648 +0.05(+0.70%)
Aug 01, 2007 6.512 6.512 6.309 6.460 1,196 -0.03(-0.46%)
Jul 31, 2007 6.422 6.490 6.422 6.490 3,856 +0.02(+0.35%)
Jul 30, 2007 6.542 6.542 6.445 6.467 3,843 -0.05(-0.81%)
Jul 27, 2007 6.497 6.520 6.467 6.520 2,408 +0.05(+0.70%)
Jul 26, 2007 6.535 6.535 6.475 6.475 824 -0.08(-1.26%)
Jul 25, 2007 6.557 6.557 6.497 6.557 3,720 -0.04(-0.57%)
Jul 24, 2007 6.550 6.595 6.505 6.595 1,726 +0.07(+1.04%)
Jul 23, 2007 6.452 6.527 6.445 6.527 4,599 +0.12(+1.88%)
Jul 20, 2007 6.324 6.407 6.317 6.407 9,901 +0.10(+1.55%)
Jul 19, 2007 6.257 6.309 6.257 6.309 1,196 +0.08(+1.21%)
Jul 18, 2007 6.144 6.324 6.144 6.234 4,400 +0.06(+1.04%)
Jul 17, 2007 6.257 6.257 6.136 6.170 7,853 -0.12(-1.85%)
Jul 16, 2007 6.362 6.400 6.287 6.287 6,382 -0.12(-1.88%)
Jul 13, 2007 6.475 6.475 6.332 6.407 8,708 -0.11(-1.62%)
Jul 12, 2007 6.580 6.580 6.452 6.512 6,272 -0.07(-1.03%)
Jul 11, 2007 6.588 6.588 6.580 6.580 3,590 -0.14(-2.13%)
Jul 10, 2007 6.730 6.745 6.685 6.723 15,691 -0.02(-0.22%)
Jul 09, 2007 6.745 6.745 6.738 6.738 1,728 -0.03(-0.44%)
Jul 06, 2007 6.791 6.806 6.761 6.768 28,856 +0.00(+0.00%)
Jul 05, 2007 6.768 6.768 6.761 6.768 9,308 +0.00(+0.00%)
Jul 03, 2007 6.768 6.768 6.768 6.768 0 +0.00(+0.00%)
Jul 02, 2007 6.730 6.768 6.685 6.768 41,199 +0.08(+1.12%)
Jun 29, 2007 6.520 6.768 6.520 6.693 47,042 +0.17(+2.65%)
Jun 28, 2007 6.520 6.520 6.520 6.520 0 +0.00(+0.00%)
Jun 27, 2007 6.422 6.520 6.294 6.520 3,191 +0.12(+1.88%)
Jun 26, 2007 6.362 6.445 6.362 6.400 5,950 +0.06(+0.95%)
Jun 25, 2007 6.317 6.385 6.317 6.339 9,450 +0.06(+0.96%)
Jun 22, 2007 6.332 6.332 6.279 6.279 9,474 -0.08(-1.31%)
Jun 21, 2007 6.363 6.363 6.354 6.363 930 +0.02(+0.25%)
Jun 20, 2007 6.219 6.347 6.219 6.347 3,324 +0.18(+2.86%)
Jun 19, 2007 5.843 6.219 5.693 6.170 18,217 +0.34(+5.87%)
Jun 18, 2007 5.633 5.836 5.633 5.828 79,919 +0.20(+3.47%)
Jun 15, 2007 5.918 5.918 5.602 5.633 40,558 -0.29(-4.83%)
Jun 14, 2007 6.324 6.362 5.775 5.918 21,542 -0.45(-7.08%)
Jun 13, 2007 6.565 6.565 6.009 6.369 21,808 -0.13(-1.97%)
Jun 12, 2007 6.467 6.527 6.437 6.497 4,787 -0.02(-0.35%)
Jun 11, 2007 6.565 6.565 6.505 6.520 4,598 -0.08(-1.14%)
Jun 08, 2007 6.565 6.595 6.565 6.595 3,590 +0.03(+0.46%)
Jun 07, 2007 6.625 6.641 6.505 6.565 11,045 -0.11(-1.58%)
Jun 06, 2007 6.663 6.670 6.625 6.670 5,582 +0.01(+0.11%)
Jun 05, 2007 6.610 6.663 6.580 6.663 6,914 +0.10(+1.49%)
Jun 04, 2007 6.557 6.595 6.497 6.565 5,484 +0.03(+0.46%)
Jun 01, 2007 6.482 6.550 6.482 6.535 2,686 +0.08(+1.16%)
May 31, 2007 6.452 6.470 6.452 6.460 2,476 -0.03(-0.46%)
May 30, 2007 6.505 6.505 6.467 6.490 2,832 -0.05(-0.69%)
May 29, 2007 6.542 6.738 6.535 6.535 9,837 -0.05(-0.69%)
May 25, 2007 6.588 6.588 6.505 6.580 5,731 -0.03(-0.46%)
May 24, 2007 6.573 6.610 6.573 6.610 7,414 -0.04(-0.57%)
May 23, 2007 6.595 6.648 6.595 6.648 4,920 -0.07(-1.01%)
May 22, 2007 6.685 6.715 6.685 6.715 265 -0.04(-0.56%)
May 21, 2007 6.768 6.768 6.723 6.753 5,983 +0.00(+0.00%)
May 18, 2007 6.715 6.753 6.512 6.753 7,925 -0.02(-0.22%)
May 17, 2007 6.768 6.768 6.768 6.768 0 +0.00(+0.00%)
May 16, 2007 6.683 6.768 6.683 6.768 4,392 +0.01(+0.11%)
May 15, 2007 6.708 6.768 6.670 6.761 9,787 -0.01(-0.11%)
May 14, 2007 6.753 6.768 6.753 6.768 14,134 +0.02(+0.22%)
May 11, 2007 6.738 6.768 6.738 6.753 7,047 -0.02(-0.22%)
May 10, 2007 6.753 6.768 6.738 6.768 9,578 +0.03(+0.45%)
May 09, 2007 6.768 6.768 6.738 6.738 324,408 -0.01(-0.11%)
May 08, 2007 6.715 6.768 6.715 6.745 205,749 -0.02(-0.33%)
May 07, 2007 6.723 6.836 6.715 6.768 12,807 +0.08(+1.12%)
May 04, 2007 6.745 6.745 6.693 6.693 9,281 -0.08(-1.22%)
May 03, 2007 6.791 6.791 6.730 6.776 5,712 -0.05(-0.77%)
May 02, 2007 6.821 6.843 6.791 6.828 36,402 +0.06(+0.89%)
May 01, 2007 6.813 6.828 6.768 6.768 16,821 -0.11(-1.53%)
Apr 30, 2007 6.738 6.888 6.735 6.873 5,558 +0.14(+2.12%)
Apr 27, 2007 6.730 6.730 6.730 6.730 797 -0.01(-0.11%)
Apr 26, 2007 6.753 6.783 6.738 6.738 4,329 -0.04(-0.55%)
Apr 25, 2007 6.806 6.806 6.768 6.776 10,239 -0.01(-0.11%)
Apr 24, 2007 6.798 6.806 6.768 6.783 6,382 -0.05(-0.77%)
Apr 23, 2007 6.762 6.843 6.761 6.836 3,566 +0.05(+0.66%)
Apr 20, 2007 6.836 6.836 6.753 6.791 7,273 -0.01(-0.11%)
Apr 19, 2007 6.791 6.798 6.753 6.798 2,792 +0.02(+0.22%)
Apr 18, 2007 6.730 6.791 6.730 6.783 5,053 +0.01(+0.11%)
Apr 17, 2007 6.776 6.783 6.768 6.776 20,183 +0.00(+0.00%)
Apr 16, 2007 6.806 6.828 6.730 6.776 13,037 -0.01(-0.11%)
Apr 13, 2007 6.828 6.828 6.738 6.783 22,568 -0.08(-1.20%)
Apr 12, 2007 6.520 6.866 6.520 6.866 29,647 +0.38(+5.92%)
Apr 11, 2007 6.482 6.542 6.482 6.482 2,127 -0.11(-1.71%)
Apr 10, 2007 6.430 6.625 6.430 6.595 4,726 +0.11(+1.74%)
Apr 09, 2007 6.573 6.618 6.482 6.482 7,041 -0.10(-1.49%)
Apr 05, 2007 6.580 6.580 6.580 6.580 797 -0.04(-0.57%)
Apr 04, 2007 6.640 6.640 6.618 6.618 1,861 -0.08(-1.12%)
Apr 03, 2007 6.557 6.723 6.557 6.693 10,514 +0.20(+3.01%)
Apr 02, 2007 6.415 6.527 6.377 6.497 2,075 +0.13(+2.01%)
Mar 30, 2007 6.512 6.512 6.182 6.369 8,111 -0.12(-1.85%)
Mar 29, 2007 6.739 6.739 6.482 6.490 11,037 -0.22(-3.25%)
Mar 28, 2007 6.806 6.806 6.708 6.708 8,494 -0.11(-1.65%)
Mar 27, 2007 6.843 6.843 6.821 6.821 3,856 +0.01(+0.11%)
Mar 26, 2007 6.798 6.813 6.761 6.813 6,515 +0.07(+1.00%)
Mar 23, 2007 6.708 6.768 6.708 6.745 9,535 -0.02(-0.33%)
Mar 22, 2007 6.708 6.768 6.708 6.768 5,599 +0.00(+0.00%)
Mar 21, 2007 6.761 6.768 6.753 6.768 5,053 +0.02(+0.22%)
Mar 20, 2007 6.768 6.768 6.753 6.753 5,454 -0.02(-0.22%)
Mar 19, 2007 6.791 6.791 6.761 6.768 4,005 +0.00(+0.00%)
Mar 16, 2007 6.745 6.768 6.745 6.768 3,856 +0.00(+0.00%)
Mar 15, 2007 6.768 6.768 6.761 6.768 23,670 +0.00(+0.00%)
Mar 14, 2007 6.881 6.881 6.753 6.768 14,191 -0.15(-2.17%)
Mar 13, 2007 6.881 6.941 6.873 6.918 12,632 +0.01(+0.11%)
Mar 12, 2007 6.949 6.956 6.881 6.911 9,587 -0.05(-0.65%)
Mar 09, 2007 6.640 6.956 6.640 6.956 13,666 +0.34(+5.11%)
Mar 08, 2007 6.640 6.640 6.595 6.618 3,374 +0.00(+0.00%)
Mar 07, 2007 6.768 6.806 6.618 6.618 11,353 -0.24(-3.51%)
Mar 06, 2007 6.843 6.903 6.843 6.858 6,249 +0.06(+0.88%)
Mar 05, 2007 6.776 6.956 6.761 6.798 10,462 +0.14(+2.15%)
Mar 02, 2007 6.520 6.723 6.467 6.655 15,846 +0.09(+1.37%)
Mar 01, 2007 6.520 6.565 6.497 6.565 2,543 -0.02(-0.23%)
Feb 28, 2007 6.648 6.648 6.557 6.580 5,906 -0.09(-1.35%)
Feb 27, 2007 6.813 6.813 6.663 6.670 5,585 -0.25(-3.59%)
Feb 26, 2007 6.873 6.918 6.873 6.918 4,920 -0.01(-0.11%)
Feb 23, 2007 6.933 6.933 6.896 6.926 5,983 +0.01(+0.11%)
Feb 22, 2007 6.918 6.918 6.918 6.918 3,724 +0.00(+0.00%)
Feb 21, 2007 6.956 6.956 6.843 6.918 16,707 +0.01(+0.11%)
Feb 20, 2007 6.881 6.956 6.881 6.911 16,348 +0.05(+0.66%)
Feb 16, 2007 6.858 6.873 6.828 6.866 17,287 -0.01(-0.11%)
Feb 15, 2007 6.956 6.956 6.873 6.873 24,474 -0.05(-0.65%)
Feb 14, 2007 6.911 6.956 6.911 6.918 22,514 +0.00(+0.00%)
Feb 13, 2007 6.918 6.956 6.888 6.918 21,014 +0.08(+1.21%)
Feb 12, 2007 6.896 6.926 6.836 6.836 16,491 -0.06(-0.87%)
Feb 09, 2007 6.956 6.956 6.888 6.896 8,023 -0.05(-0.76%)
Feb 08, 2007 6.881 6.956 6.881 6.949 3,058 +0.06(+0.87%)
Feb 07, 2007 6.956 6.956 6.881 6.888 7,779 -0.05(-0.65%)
Feb 06, 2007 6.918 6.949 6.911 6.933 27,340 +0.00(+0.00%)
Feb 05, 2007 6.956 6.956 6.918 6.933 6,737 -0.02(-0.32%)
Feb 02, 2007 6.933 6.956 6.933 6.956 5,585 +0.00(+0.00%)
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.