Indicators

Bristow Group Inc (NY: BRS )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	32.05	32.16	31.82	31.88	80,832	-0.16(-0.50%)
Dec 28, 2006	32.23	32.45	32.02	32.04	78,681	-0.19(-0.60%)
Dec 27, 2006	31.67	32.28	31.61	32.23	81,284	+0.58(+1.84%)
Dec 26, 2006	31.75	31.91	31.63	31.65	76,416	-0.14(-0.44%)
Dec 22, 2006	32.21	32.28	31.66	31.79	219,061	-0.41(-1.26%)
Dec 21, 2006	32.49	32.63	32.14	32.20	199,929	-0.28(-0.87%)
Dec 20, 2006	32.24	32.68	32.24	32.48	340,536	+0.24(+0.74%)
Dec 19, 2006	31.63	32.37	31.47	32.24	209,665	+0.56(+1.76%)
Dec 18, 2006	32.15	32.24	31.65	31.68	196,646	-0.43(-1.35%)
Dec 15, 2006	32.63	32.78	32.12	32.12	155,777	-0.42(-1.30%)
Dec 14, 2006	32.17	32.84	32.17	32.54	427,934	+0.41(+1.26%)
Dec 13, 2006	32.02	32.15	31.74	32.13	386,273	+0.25(+0.78%)
Dec 12, 2006	32.13	32.36	31.89	31.89	584,278	-0.20(-0.63%)
Dec 11, 2006	32.24	32.24	31.95	32.09	247,930	-0.11(-0.36%)
Dec 08, 2006	32.03	32.21	31.85	32.21	211,023	+0.15(+0.47%)
Dec 07, 2006	31.77	32.23	31.32	32.06	369,971	+0.34(+1.06%)
Dec 06, 2006	31.55	31.74	31.23	31.72	627,185	+0.08(+0.25%)
Dec 05, 2006	31.65	31.97	31.51	31.64	287,893	+0.03(+0.08%)
Dec 04, 2006	31.80	31.91	31.57	31.61	111,851	-0.19(-0.58%)

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.