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

Bristow Group Inc (NY: BRS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 30, 2009 26.94 26.94 25.77 26.23 301,108 -0.62(-2.30%)
Sep 29, 2009 27.32 27.33 26.75 26.84 265,598 -0.53(-1.94%)
Sep 28, 2009 26.89 27.82 26.63 27.37 191,334 +0.57(+2.11%)
Sep 25, 2009 26.62 26.86 26.28 26.81 176,541 +0.19(+0.70%)
Sep 24, 2009 27.51 27.51 26.43 26.62 143,704 -0.72(-2.62%)
Sep 23, 2009 28.00 28.07 27.33 27.34 215,736 -0.53(-1.90%)
Sep 22, 2009 27.79 28.01 27.30 27.87 224,674 +0.37(+1.35%)
Sep 21, 2009 27.22 27.62 27.13 27.50 256,951 -0.20(-0.73%)
Sep 18, 2009 27.70 27.92 27.14 27.70 293,841 +0.13(+0.48%)
Sep 17, 2009 28.05 28.57 27.27 27.57 212,646 -0.06(-0.22%)
Sep 16, 2009 27.22 28.02 27.07 27.63 284,428 +0.51(+1.89%)
Sep 15, 2009 27.36 27.67 27.02 27.12 266,806 -0.37(-1.35%)
Sep 14, 2009 27.50 27.52 27.04 27.49 213,626 -0.34(-1.24%)
Sep 11, 2009 27.84 28.27 27.27 27.83 267,738 -0.15(-0.54%)
Sep 10, 2009 27.89 28.17 27.65 27.98 362,257 -0.03(-0.09%)
Sep 09, 2009 27.50 28.16 27.37 28.01 344,287 +0.48(+1.73%)
Sep 08, 2009 27.47 27.53 27.16 27.53 210,099 +0.39(+1.43%)
Sep 04, 2009 26.70 27.20 26.38 27.14 265,676 +0.42(+1.59%)
Sep 03, 2009 25.98 26.76 25.71 26.72 380,802 +0.69(+2.65%)
Sep 02, 2009 26.33 27.07 25.94 26.03 643,676 -0.31(-1.17%)
Sep 01, 2009 26.03 27.60 26.03 26.34 562,681 +0.55(+2.12%)
Aug 31, 2009 25.89 26.08 25.40 25.79 307,407 -0.48(-1.82%)
Aug 28, 2009 26.75 26.91 26.12 26.27 312,527 -0.31(-1.16%)
Aug 27, 2009 26.67 26.96 25.81 26.58 1,207,699 -0.25(-0.92%)
Aug 26, 2009 26.93 27.06 26.27 26.83 367,711 -0.11(-0.39%)
Aug 25, 2009 27.38 27.63 26.88 26.93 875,141 -0.25(-0.91%)
Aug 24, 2009 26.38 27.49 26.38 27.18 1,304,937 +0.89(+3.39%)
Aug 21, 2009 25.98 26.80 25.98 26.29 381,652 +0.63(+2.44%)
Aug 20, 2009 25.62 26.00 25.55 25.66 169,943 -0.04(-0.17%)
Aug 19, 2009 25.72 25.97 25.47 25.70 366,525 -0.44(-1.69%)
Aug 18, 2009 26.13 26.43 25.96 26.15 203,309 +0.10(+0.37%)
Aug 17, 2009 26.43 26.43 25.76 26.05 231,176 -0.95(-3.50%)
Aug 14, 2009 28.19 28.21 26.80 26.99 161,029 -1.15(-4.08%)
Aug 13, 2009 28.58 28.65 27.81 28.14 307,631 -0.24(-0.84%)
Aug 12, 2009 28.64 28.77 28.26 28.38 139,281 -0.14(-0.50%)
Aug 11, 2009 28.55 28.94 27.84 28.52 1,203,544 -0.01(-0.03%)
Aug 10, 2009 28.48 28.82 28.19 28.53 194,711 -0.28(-0.98%)
Aug 07, 2009 29.16 29.52 28.74 28.81 174,400 +0.16(+0.55%)
Aug 06, 2009 30.51 30.70 28.40 28.65 377,583 -0.59(-2.02%)
Aug 05, 2009 30.11 30.17 28.98 29.25 423,706 -0.76(-2.53%)
Aug 04, 2009 29.58 30.12 29.39 30.01 282,649 +0.42(+1.40%)
Aug 03, 2009 29.81 29.91 29.19 29.59 579,980 +0.35(+1.21%)
Jul 31, 2009 29.24 29.70 29.18 29.24 212,330 -0.19(-0.63%)
Jul 30, 2009 29.23 29.71 29.06 29.42 249,799 +0.68(+2.37%)
Jul 29, 2009 28.89 29.02 28.55 28.74 209,565 -0.41(-1.39%)
Jul 28, 2009 28.86 29.21 28.67 29.15 263,239 +0.16(+0.55%)
Jul 27, 2009 29.52 29.72 28.37 28.99 326,039 -1.00(-3.33%)
Jul 24, 2009 29.32 30.02 29.10 29.99 1,766 +0.44(+1.49%)
Jul 23, 2009 28.18 29.64 28.18 29.55 417,202 +1.26(+4.47%)
Jul 22, 2009 27.96 28.45 27.44 28.28 240,025 +0.10(+0.34%)
Jul 21, 2009 28.00 28.49 27.35 28.19 308,992 +0.33(+1.17%)
Jul 20, 2009 27.30 27.97 27.12 27.86 313,729 +0.79(+2.90%)
Jul 17, 2009 26.91 27.50 26.34 27.07 398,425 +0.19(+0.69%)
Jul 16, 2009 25.79 27.01 25.46 26.89 205,683 +0.87(+3.33%)
Jul 15, 2009 25.16 26.03 24.83 26.02 509,586 +1.10(+4.39%)
Jul 14, 2009 24.34 25.04 24.06 24.93 283,577 +0.64(+2.62%)
Jul 13, 2009 23.98 24.39 23.83 24.29 197,589 +0.45(+1.89%)
Jul 10, 2009 23.92 24.03 23.49 23.84 150,780 -0.30(-1.24%)
Jul 09, 2009 24.23 24.55 23.66 24.14 263,252 +0.15(+0.63%)
Jul 08, 2009 24.66 24.92 23.34 23.99 407,511 -0.48(-1.95%)
Jul 07, 2009 25.12 25.13 24.45 24.47 248,301 -0.57(-2.26%)
Jul 06, 2009 25.43 25.62 24.73 25.03 255,502 -0.38(-1.49%)
Jul 02, 2009 26.55 26.55 25.41 25.41 191,554 -1.64(-6.07%)
Jul 01, 2009 26.59 27.61 26.59 27.06 307,602 +0.88(+3.37%)
Jun 30, 2009 26.53 27.16 25.96 26.17 299,561 -0.27(-1.00%)
Jun 29, 2009 26.61 26.76 25.96 26.44 285,108 -0.17(-0.63%)
Jun 26, 2009 25.69 26.85 25.62 26.61 1,060,104 +0.83(+3.22%)
Jun 25, 2009 25.03 25.78 24.98 25.77 276,742 +0.91(+3.66%)
Jun 24, 2009 24.85 26.05 24.72 24.87 391,840 +0.17(+0.68%)
Jun 23, 2009 25.21 25.54 24.52 24.70 216,022 -0.44(-1.76%)
Jun 22, 2009 26.15 26.19 25.11 25.14 240,703 -1.32(-5.01%)
Jun 19, 2009 27.10 27.44 26.32 26.46 363,411 -0.28(-1.06%)
Jun 18, 2009 26.81 26.94 26.22 26.75 344,800 -0.12(-0.46%)
Jun 17, 2009 27.16 27.27 26.35 26.87 301,826 -0.20(-0.75%)
Jun 16, 2009 28.48 28.89 26.91 27.07 388,972 -1.30(-4.58%)
Jun 15, 2009 29.14 29.15 27.92 28.37 508,174 -1.28(-4.32%)
Jun 12, 2009 29.82 30.14 28.95 29.65 381,706 -0.51(-1.70%)
Jun 11, 2009 29.93 30.32 29.42 30.17 618,353 +0.42(+1.40%)
Jun 10, 2009 29.60 29.84 28.98 29.75 289,713 +0.47(+1.60%)
Jun 09, 2009 29.20 29.63 28.89 29.28 508,266 +0.33(+1.13%)
Jun 08, 2009 28.76 29.52 28.39 28.95 430,743 -0.18(-0.61%)
Jun 05, 2009 29.25 29.69 28.53 29.13 209,141 +0.07(+0.24%)
Jun 04, 2009 29.35 29.35 28.62 29.06 298,168 -0.02(-0.06%)
Jun 03, 2009 29.61 30.15 28.46 29.08 336,119 -0.85(-2.83%)
Jun 02, 2009 30.06 30.37 29.61 29.93 399,621 -0.24(-0.79%)
Jun 01, 2009 28.27 30.91 28.27 30.17 948,218 +2.23(+7.97%)
May 29, 2009 26.52 28.01 26.52 27.94 514,812 +1.59(+6.03%)
May 28, 2009 25.30 26.50 24.86 26.35 498,821 +1.33(+5.33%)
May 27, 2009 24.82 25.47 24.82 25.02 440,290 +0.11(+0.43%)
May 26, 2009 23.88 24.98 23.36 24.91 380,699 +0.72(+2.96%)
May 22, 2009 24.71 24.95 24.08 24.19 284,629 -0.29(-1.19%)
May 21, 2009 25.35 25.35 21.96 24.49 1,069,468 -0.09(-0.36%)
May 20, 2009 24.56 25.56 24.27 24.57 486,998 +0.30(+1.24%)
May 19, 2009 24.28 24.73 23.92 24.27 273,174 -0.11(-0.47%)
May 18, 2009 22.90 24.52 22.90 24.39 420,261 +1.82(+8.06%)
May 15, 2009 22.42 23.13 22.29 22.57 334,628 -0.02(-0.08%)
May 14, 2009 22.00 22.86 21.73 22.59 315,997 +0.61(+2.77%)
May 13, 2009 22.28 22.28 21.70 21.98 567,053 -0.72(-3.15%)
May 12, 2009 22.55 23.16 21.97 22.69 389,436 +0.04(+0.16%)
May 11, 2009 22.64 23.24 21.99 22.66 474,184 -1.63(-6.69%)
May 08, 2009 23.67 24.35 23.28 24.28 295,331 +1.03(+4.44%)
May 07, 2009 22.99 23.66 22.80 23.25 554,847 +0.65(+2.89%)
May 06, 2009 21.63 22.80 21.17 22.60 518,886 +1.13(+5.27%)
May 05, 2009 20.66 21.57 20.36 21.46 643,956 +0.62(+2.97%)
May 04, 2009 20.66 21.06 20.48 20.85 284,518 +0.32(+1.55%)
May 01, 2009 20.20 20.98 20.12 20.53 142,889 +0.42(+2.11%)
Apr 30, 2009 19.42 20.49 19.42 20.10 425,752 +0.89(+4.64%)
Apr 29, 2009 19.15 19.53 19.01 19.21 390,886 +0.05(+0.28%)
Apr 28, 2009 18.99 19.61 18.89 19.16 231,705 +0.07(+0.37%)
Apr 27, 2009 19.88 20.12 18.99 19.09 239,580 -1.46(-7.09%)
Apr 24, 2009 19.82 20.79 19.64 20.55 312,127 +0.97(+4.96%)
Apr 23, 2009 20.20 20.20 19.22 19.57 232,426 -0.55(-2.72%)
Apr 22, 2009 19.96 20.87 19.88 20.12 225,900 -0.26(-1.26%)
Apr 21, 2009 18.55 20.54 18.55 20.38 224,191 +1.47(+7.75%)
Apr 20, 2009 20.40 20.40 18.77 18.91 493,954 -1.87(-9.01%)
Apr 17, 2009 20.59 21.02 20.25 20.78 416,810 +0.27(+1.29%)
Apr 16, 2009 20.70 20.82 19.87 20.52 355,978 -0.15(-0.73%)
Apr 15, 2009 20.49 20.67 20.21 20.67 320,568 +0.10(+0.47%)
Apr 14, 2009 20.64 21.35 20.21 20.57 328,937 -0.34(-1.61%)
Apr 13, 2009 21.29 21.29 20.31 20.91 396,391 -0.72(-3.31%)
Apr 09, 2009 21.02 22.08 21.02 21.62 620,626 +1.04(+5.06%)
Apr 08, 2009 20.52 20.70 19.66 20.58 400,745 +0.15(+0.74%)
Apr 07, 2009 20.71 21.20 20.40 20.43 633,872 -0.64(-3.02%)
Apr 06, 2009 20.45 21.16 20.04 21.07 561,444 +0.18(+0.85%)
Apr 03, 2009 21.03 21.30 20.53 20.89 451,035 -0.14(-0.67%)
Apr 02, 2009 20.30 21.21 20.25 21.03 585,376 +1.33(+6.77%)
Apr 01, 2009 18.53 20.10 18.53 19.70 420,026 +0.77(+4.06%)
Mar 31, 2009 19.29 19.66 18.51 18.93 476,481 -0.09(-0.46%)
Mar 30, 2009 20.45 20.50 18.62 19.02 329,396 -2.30(-10.77%)
Mar 26, 2009 20.60 21.49 20.32 21.31 2,116,442 +1.07(+5.28%)
Mar 25, 2009 20.40 21.05 19.27 20.25 416,344 +0.07(+0.35%)
Mar 24, 2009 20.88 21.38 20.12 20.17 578,043 -0.95(-4.48%)
Mar 23, 2009 20.44 21.23 20.27 21.12 461,641 +1.66(+8.53%)
Mar 20, 2009 20.90 20.97 19.19 19.46 405,064 -1.18(-5.73%)
Mar 19, 2009 20.40 21.13 20.32 20.64 321,512 +0.79(+3.96%)
Mar 18, 2009 19.80 20.10 18.87 19.86 558,571 -0.01(-0.04%)
Mar 17, 2009 19.26 19.87 18.64 19.87 393,174 +0.54(+2.79%)
Mar 16, 2009 18.50 19.91 18.33 19.33 538,693 +0.95(+5.14%)
Mar 13, 2009 18.32 18.76 18.02 18.38 0 +0.25(+1.36%)
Mar 12, 2009 16.91 18.33 16.84 18.13 425,222 +1.18(+6.98%)
Mar 11, 2009 15.56 17.24 15.42 16.95 682,750 +1.40(+8.97%)
Mar 10, 2009 15.56 15.97 15.41 15.56 778,199 +0.07(+0.46%)
Mar 09, 2009 15.90 16.43 15.27 15.48 632,573 +0.11(+0.69%)
Mar 06, 2009 15.15 15.44 14.84 15.38 0 +0.72(+4.94%)
Mar 05, 2009 16.49 16.49 14.53 14.65 297,683 -2.07(-12.36%)
Mar 04, 2009 15.50 17.06 15.50 16.72 657,390 +1.22(+7.86%)
Mar 02, 2009 17.30 17.43 15.47 15.50 585,548 -2.38(-13.33%)
Feb 27, 2009 17.10 18.54 17.00 17.89 0 +0.39(+2.22%)
Feb 26, 2009 18.10 18.38 17.43 17.50 445,132 -0.29(-1.64%)
Feb 25, 2009 18.09 18.35 17.15 17.79 534,076 -0.70(-3.77%)
Feb 24, 2009 18.04 18.56 17.32 18.49 449,832 +0.75(+4.23%)
Feb 23, 2009 19.15 19.25 17.70 17.74 406,254 -1.12(-5.95%)
Feb 20, 2009 18.72 19.20 18.42 18.86 391,362 -0.27(-1.39%)
Feb 19, 2009 19.04 20.01 19.04 19.12 316,265 +0.25(+1.31%)
Feb 18, 2009 19.60 19.60 18.77 18.88 439,457 -0.61(-3.13%)
Feb 17, 2009 20.54 20.95 19.46 19.49 417,706 -1.86(-8.73%)
Feb 13, 2009 21.71 22.44 21.10 21.35 374,465 -0.36(-1.67%)
Feb 12, 2009 21.86 21.91 20.71 21.71 455,300 -0.43(-1.95%)
Feb 11, 2009 22.06 22.76 21.59 22.14 578,709 +0.35(+1.62%)
Feb 10, 2009 23.20 23.92 21.64 21.79 788,646 -1.44(-6.20%)
Feb 09, 2009 24.01 24.79 22.83 23.23 692,481 -1.23(-5.02%)
Feb 06, 2009 22.21 24.61 22.21 24.46 1,202,893 +2.17(+9.75%)
Feb 05, 2009 20.76 22.41 20.00 22.29 793,205 +1.51(+7.27%)
Feb 04, 2009 23.11 25.02 20.38 20.78 1,314,543 -3.00(-12.63%)
Feb 03, 2009 22.98 23.98 22.63 23.78 502,992 +0.91(+3.98%)
Feb 02, 2009 21.24 23.22 20.86 22.87 546,819 +1.50(+7.03%)
Jan 30, 2009 22.63 22.66 21.23 21.37 0 -0.97(-4.35%)
Jan 29, 2009 22.92 23.32 22.30 22.34 213,431 -1.11(-4.75%)
Jan 28, 2009 23.12 23.51 22.72 23.45 355,977 +0.94(+4.16%)
Jan 27, 2009 22.18 22.86 21.42 22.52 526,267 +0.34(+1.55%)
Jan 26, 2009 21.57 22.52 21.32 22.17 403,447 +0.70(+3.25%)
Jan 23, 2009 21.00 21.88 20.76 21.47 384,056 -0.08(-0.37%)
Jan 22, 2009 21.78 22.24 20.84 21.55 309,372 -0.89(-3.98%)
Jan 21, 2009 21.35 22.56 20.78 22.45 372,927 +1.43(+6.81%)
Jan 20, 2009 22.44 23.07 20.88 21.01 384,750 -1.82(-7.97%)
Jan 16, 2009 24.51 24.51 22.30 22.83 399,748 -1.36(-5.62%)
Jan 15, 2009 22.13 24.48 21.70 24.19 574,815 +1.98(+8.91%)
Jan 14, 2009 23.80 23.80 22.08 22.22 395,231 -2.08(-8.55%)
Jan 13, 2009 22.75 24.43 22.53 24.29 411,582 +1.42(+6.22%)
Jan 12, 2009 24.26 24.26 22.60 22.87 452,603 -1.74(-7.07%)
Jan 09, 2009 24.86 25.19 24.03 24.61 566,002 -0.17(-0.68%)
Jan 08, 2009 25.17 25.43 24.00 24.78 561,062 -0.55(-2.16%)
Jan 07, 2009 25.17 25.66 24.70 25.32 922,240 -0.11(-0.45%)
Jan 06, 2009 23.55 25.91 23.55 25.44 858,342 +2.38(+10.30%)
Jan 05, 2009 23.82 24.18 22.93 23.06 980,694 -0.11(-0.50%)
Jan 02, 2009 23.58 24.73 22.60 23.18 0 -0.49(-2.05%)
Jan 01, 2009 21.72 24.11 21.72 23.66 0 +0.00(+0.00%)
Dec 31, 2008 21.72 24.11 21.72 23.66 711,859 +1.96(+9.04%)
Dec 30, 2008 19.84 21.91 19.84 21.70 677,442 +1.88(+9.49%)
Dec 29, 2008 18.08 19.95 18.08 19.82 673,004 +2.63(+15.31%)
Dec 26, 2008 16.73 17.36 16.38 17.19 263,315 +0.55(+3.29%)
Dec 24, 2008 16.57 16.79 16.16 16.64 197,950 +0.04(+0.27%)
Dec 23, 2008 18.13 18.13 16.24 16.60 474,938 -0.95(-5.44%)
Dec 22, 2008 18.82 19.04 16.90 17.55 287,891 -1.26(-6.71%)
Dec 19, 2008 18.13 19.41 18.13 18.81 575,100 +0.74(+4.11%)
Dec 18, 2008 18.69 19.49 17.90 18.07 523,353 -0.57(-3.08%)
Dec 17, 2008 17.68 18.92 17.55 18.65 657,917 +0.65(+3.63%)
Dec 16, 2008 17.25 18.07 17.07 17.99 652,764 +1.08(+6.37%)
Dec 15, 2008 18.22 18.49 16.62 16.92 313,975 -1.16(-6.40%)
Dec 12, 2008 17.12 18.14 16.80 18.07 322,388 +0.72(+4.12%)
Dec 11, 2008 17.84 18.66 17.20 17.36 321,896 -0.72(-3.96%)
Dec 10, 2008 16.78 18.30 16.78 18.07 289,094 +1.40(+8.43%)
Dec 09, 2008 16.69 17.60 16.23 16.67 538,816 -0.12(-0.74%)
Dec 08, 2008 16.00 17.25 15.79 16.79 369,752 +1.03(+6.56%)
Dec 05, 2008 15.47 15.83 14.73 15.76 727,089 +0.15(+0.96%)
Dec 04, 2008 16.87 17.42 15.25 15.61 569,111 -1.63(-9.48%)
Dec 03, 2008 16.51 17.57 16.39 17.24 572,208 -0.51(-2.89%)
Dec 02, 2008 18.03 18.21 17.28 17.75 601,571 -0.11(-0.59%)
Dec 01, 2008 19.26 19.26 17.65 17.86 597,460 -2.13(-10.65%)
Nov 28, 2008 19.11 19.99 18.81 19.99 92,512 +0.74(+3.85%)
Nov 26, 2008 17.01 19.39 16.83 19.25 473,599 +1.84(+10.55%)
Nov 25, 2008 17.33 17.61 16.62 17.41 517,038 +0.53(+3.14%)
Nov 24, 2008 15.76 17.05 15.37 16.88 462,261 +1.28(+8.21%)
Nov 21, 2008 15.27 15.70 14.53 15.60 882,109 +0.51(+3.40%)
Nov 20, 2008 19.21 19.34 14.91 15.09 943,166 -4.45(-22.78%)
Nov 19, 2008 18.37 20.43 18.02 19.54 1,530,040 +1.11(+6.04%)
Nov 18, 2008 17.75 18.43 17.72 18.43 581,776 +0.65(+3.68%)
Nov 17, 2008 18.09 18.34 17.71 17.77 266,887 -0.41(-2.24%)
Nov 14, 2008 18.90 19.43 18.13 18.18 497,807 -0.47(-2.51%)
Nov 13, 2008 17.92 18.67 16.61 18.65 769,147 +0.88(+4.97%)
Nov 12, 2008 19.73 19.80 17.73 17.76 445,312 -2.48(-12.26%)
Nov 11, 2008 21.06 21.18 19.78 20.25 363,657 -0.99(-4.66%)
Nov 10, 2008 21.82 22.66 20.60 21.23 331,907 -0.13(-0.62%)
Nov 07, 2008 20.66 21.37 20.45 21.37 337,150 +0.92(+4.49%)
Nov 06, 2008 20.49 21.72 20.31 20.45 579,516 +0.02(+0.09%)
Nov 05, 2008 21.01 22.15 20.36 20.43 680,087 -0.91(-4.26%)
Nov 04, 2008 22.08 22.29 21.13 21.34 712,765 -0.22(-1.02%)
Nov 03, 2008 22.10 22.41 21.25 21.56 338,092 -0.32(-1.45%)
Oct 31, 2008 21.56 22.24 20.90 21.88 594,737 +0.33(+1.52%)
Oct 30, 2008 19.47 21.78 19.47 21.55 546,210 +2.52(+13.22%)
Oct 29, 2008 18.34 20.10 18.11 19.04 556,439 +1.00(+5.53%)
Oct 28, 2008 18.39 18.66 16.77 18.04 918,430 -0.04(-0.20%)
Oct 27, 2008 18.81 19.47 18.07 18.07 452,741 -1.06(-5.54%)
Oct 24, 2008 19.15 20.34 18.88 19.13 597,922 -1.64(-7.91%)
Oct 23, 2008 21.72 22.10 19.28 20.78 628,241 -0.97(-4.47%)
Oct 22, 2008 22.87 23.31 21.32 21.75 450,744 -1.87(-7.93%)
Oct 21, 2008 24.03 24.26 23.10 23.62 273,289 -0.69(-2.83%)
Oct 20, 2008 23.31 24.36 23.25 24.31 482,721 +1.25(+5.40%)
Oct 17, 2008 22.44 24.27 21.97 23.06 777,401 -0.09(-0.38%)
Oct 16, 2008 20.86 23.23 20.50 23.15 785,917 +2.00(+9.44%)
Oct 15, 2008 23.23 23.28 21.16 21.16 579,173 -2.43(-10.30%)
Oct 14, 2008 22.97 25.05 22.44 23.58 1,401,200 +1.81(+8.32%)
Oct 13, 2008 17.13 21.77 17.07 21.77 1,530,006 +5.27(+31.96%)
Oct 10, 2008 19.31 19.31 15.29 16.50 1,715,751 -2.99(-15.36%)
Oct 09, 2008 22.13 22.24 19.49 19.49 782,552 -2.28(-10.47%)
Oct 08, 2008 22.15 22.82 21.05 21.77 1,327,275 -0.93(-4.09%)
Oct 07, 2008 24.82 25.13 22.48 22.70 582,563 -1.67(-6.85%)
Oct 06, 2008 25.61 25.81 23.15 24.37 662,417 -1.78(-6.82%)
Oct 03, 2008 26.90 27.95 26.04 26.15 490,772 -0.43(-1.63%)
Oct 02, 2008 29.10 29.20 26.38 26.59 621,110 -2.76(-9.42%)
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.