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 (%)
Jun 29, 2007 44.52 44.85 43.70 43.77 339,630 -0.59(-1.33%)
Jun 28, 2007 44.51 44.61 44.20 44.36 365,442 -0.14(-0.32%)
Jun 27, 2007 44.03 44.51 43.91 44.50 493,483 +0.25(+0.56%)
Jun 26, 2007 44.34 44.47 44.05 44.25 444,916 +0.09(+0.20%)
Jun 25, 2007 45.23 45.34 44.08 44.17 326,724 -1.07(-2.36%)
Jun 22, 2007 45.18 45.55 44.46 45.23 567,296 -0.26(-0.56%)
Jun 21, 2007 44.92 45.55 44.78 45.49 233,666 +0.57(+1.28%)
Jun 20, 2007 46.33 46.55 44.85 44.92 207,288 -1.20(-2.60%)
Jun 19, 2007 44.87 46.14 44.57 46.12 347,555 +1.07(+2.37%)
Jun 18, 2007 45.17 45.36 44.85 45.05 187,589 -0.17(-0.37%)
Jun 15, 2007 45.40 45.84 45.00 45.22 359,669 +0.72(+1.63%)
Jun 14, 2007 43.99 44.86 43.99 44.49 276,006 +0.65(+1.49%)
Jun 13, 2007 43.41 43.98 43.31 43.84 314,384 +0.49(+1.12%)
Jun 12, 2007 43.24 43.81 43.16 43.35 362,159 -0.04(-0.08%)
Jun 11, 2007 43.49 43.90 42.99 43.39 200,608 -0.14(-0.32%)
Jun 08, 2007 42.84 43.57 42.76 43.53 260,949 +0.39(+0.90%)
Jun 07, 2007 43.94 44.08 43.10 43.14 254,157 -1.02(-2.30%)
Jun 06, 2007 43.99 44.25 43.48 44.16 291,403 -0.01(-0.02%)
Jun 05, 2007 44.25 44.38 43.65 44.17 370,537 -0.13(-0.30%)
Jun 04, 2007 44.13 44.57 44.07 44.30 389,669 +0.19(+0.42%)
Jun 01, 2007 43.52 44.58 43.68 44.11 708,583 +0.60(+1.38%)
May 31, 2007 43.02 43.55 42.94 43.51 406,311 +0.68(+1.59%)
May 30, 2007 41.98 42.95 41.92 42.83 819,302 +0.86(+2.04%)
May 29, 2007 41.37 42.16 41.37 41.98 549,296 +0.67(+1.63%)
May 25, 2007 41.16 41.43 40.91 41.30 410,613 +0.27(+0.67%)
May 24, 2007 41.91 42.93 40.64 41.03 862,801 -0.73(-1.76%)
May 23, 2007 42.40 44.67 41.37 41.76 1,757,023 +3.38(+8.81%)
May 22, 2007 37.72 38.45 37.50 38.38 335,668 +0.57(+1.49%)
May 21, 2007 37.50 38.32 37.48 37.81 190,646 +0.32(+0.85%)
May 18, 2007 37.16 37.73 37.10 37.50 133,248 +0.36(+0.98%)
May 17, 2007 37.10 37.49 36.85 37.13 425,897 +0.14(+0.38%)
May 16, 2007 36.70 36.99 36.40 36.99 287,327 +0.42(+1.14%)
May 15, 2007 36.57 37.08 36.56 36.58 372,348 +0.08(+0.22%)
May 14, 2007 36.14 36.57 36.05 36.50 326,951 +0.36(+1.00%)
May 11, 2007 35.38 36.18 35.38 36.14 374,612 +1.02(+2.92%)
May 10, 2007 35.42 35.46 35.09 35.11 223,024 -0.42(-1.19%)
May 09, 2007 35.09 35.67 35.04 35.54 362,386 +0.38(+1.08%)
May 08, 2007 35.02 35.19 34.80 35.16 267,176 +0.04(+0.10%)
May 07, 2007 34.78 35.16 34.53 35.12 373,141 +0.34(+0.99%)
May 04, 2007 34.18 34.78 34.18 34.78 458,728 +0.73(+2.15%)
May 03, 2007 33.49 34.21 33.49 34.04 146,607 +0.58(+1.74%)
May 02, 2007 33.19 33.62 33.15 33.46 176,947 +0.25(+0.74%)
May 01, 2007 33.26 33.57 32.96 33.21 292,875 +0.00(+0.00%)
Apr 30, 2007 33.55 33.60 32.66 33.21 267,767 -0.34(-1.00%)
Apr 27, 2007 33.63 33.78 33.28 33.55 273,742 -0.12(-0.37%)
Apr 26, 2007 33.56 33.73 33.25 33.67 180,344 +0.11(+0.32%)
Apr 25, 2007 33.39 33.83 33.39 33.57 250,760 +0.31(+0.93%)
Apr 24, 2007 33.41 33.41 33.14 33.26 85,247 -0.15(-0.45%)
Apr 23, 2007 33.32 33.62 33.12 33.41 280,421 +0.03(+0.08%)
Apr 20, 2007 33.21 33.48 33.19 33.38 125,776 +0.55(+1.67%)
Apr 19, 2007 32.79 33.00 32.58 32.83 121,135 -0.13(-0.40%)
Apr 18, 2007 33.27 33.27 32.92 32.97 158,720 -0.38(-1.14%)
Apr 17, 2007 33.57 33.65 33.20 33.34 187,929 -0.22(-0.66%)
Apr 16, 2007 33.48 33.64 33.48 33.57 202,306 +0.26(+0.77%)
Apr 13, 2007 32.75 33.32 32.75 33.31 357,744 +0.54(+1.64%)
Apr 12, 2007 32.49 32.83 32.35 32.77 225,288 +0.32(+0.98%)
Apr 11, 2007 32.53 32.58 32.25 32.45 258,232 -0.04(-0.11%)
Apr 10, 2007 32.23 32.53 32.21 32.49 225,062 +0.32(+0.99%)
Apr 09, 2007 32.22 32.36 32.03 32.17 299,554 +0.10(+0.30%)
Apr 05, 2007 31.87 32.16 31.80 32.07 313,366 +0.26(+0.83%)
Apr 04, 2007 31.98 31.98 31.75 31.81 393,858 -0.18(-0.55%)
Apr 03, 2007 32.35 32.39 31.92 31.98 460,765 -0.24(-0.74%)
Apr 02, 2007 32.29 32.42 32.13 32.22 176,155 +0.03(+0.08%)
Mar 30, 2007 32.29 32.61 31.76 32.20 243,741 -0.04(-0.11%)
Mar 29, 2007 31.93 32.23 31.67 32.23 273,289 +0.45(+1.42%)
Mar 28, 2007 32.26 32.28 31.64 31.78 297,063 -0.48(-1.48%)
Mar 27, 2007 32.60 32.60 32.25 32.26 67,360 -0.39(-1.19%)
Mar 26, 2007 32.74 32.87 32.42 32.65 146,833 -0.14(-0.43%)
Mar 23, 2007 32.74 32.90 32.51 32.79 468,464 +0.11(+0.35%)
Mar 22, 2007 32.58 32.76 32.40 32.67 120,795 +0.26(+0.79%)
Mar 21, 2007 31.91 32.55 31.90 32.42 188,155 +0.50(+1.58%)
Mar 20, 2007 31.87 32.13 31.70 31.91 163,475 -0.01(-0.03%)
Mar 19, 2007 31.81 32.19 31.79 31.92 180,910 +0.29(+0.92%)
Mar 16, 2007 31.69 31.75 31.28 31.63 655,600 -0.05(-0.17%)
Mar 15, 2007 31.54 31.71 31.49 31.68 111,964 +0.00(+0.00%)
Mar 14, 2007 31.43 31.71 31.28 31.68 252,911 +0.27(+0.84%)
Mar 13, 2007 31.85 31.89 31.23 31.42 293,327 -0.43(-1.36%)
Mar 12, 2007 31.41 31.92 31.41 31.85 228,345 +0.16(+0.50%)
Mar 09, 2007 31.40 31.69 31.27 31.69 326,385 +0.47(+1.50%)
Mar 08, 2007 31.33 31.37 31.15 31.23 378,348 +0.05(+0.17%)
Mar 07, 2007 30.94 31.33 30.94 31.17 372,235 +0.15(+0.48%)
Mar 06, 2007 30.92 31.14 30.80 31.02 301,365 +0.35(+1.15%)
Mar 05, 2007 31.40 31.67 30.61 30.67 688,884 -1.14(-3.58%)
Mar 02, 2007 32.20 32.20 31.80 31.81 430,765 -0.30(-0.94%)
Mar 01, 2007 32.02 32.22 31.45 32.11 414,443 -0.26(-0.82%)
Feb 28, 2007 32.51 32.53 32.16 32.37 238,647 -0.18(-0.54%)
Feb 27, 2007 32.99 33.01 32.25 32.55 411,406 -0.80(-2.38%)
Feb 26, 2007 33.58 33.59 33.10 33.34 177,966 -0.19(-0.58%)
Feb 23, 2007 33.88 33.88 33.32 33.54 307,932 -0.33(-0.96%)
Feb 22, 2007 34.03 34.16 33.79 33.87 201,853 -0.10(-0.29%)
Feb 21, 2007 33.81 34.18 33.81 33.96 322,083 +0.11(+0.34%)
Feb 20, 2007 33.86 33.98 33.50 33.85 273,629 -0.01(-0.03%)
Feb 16, 2007 33.92 34.05 33.57 33.86 177,966 -0.02(-0.05%)
Feb 15, 2007 33.24 33.88 33.21 33.88 397,028 +0.64(+1.91%)
Feb 14, 2007 33.16 33.34 32.92 33.24 232,420 +0.16(+0.48%)
Feb 13, 2007 32.80 33.12 32.64 33.08 176,593 +0.29(+0.89%)
Feb 12, 2007 33.27 33.32 32.74 32.79 298,176 -0.49(-1.46%)
Feb 09, 2007 33.51 33.51 32.85 33.27 297,629 -0.25(-0.74%)
Feb 08, 2007 33.29 33.52 33.18 33.52 182,494 +0.25(+0.74%)
Feb 07, 2007 33.52 33.52 33.02 33.27 572,504 -0.29(-0.87%)
Feb 06, 2007 33.57 33.79 32.43 33.57 1,270,898 +0.00(+0.00%)
Feb 05, 2007 33.83 33.83 33.51 33.57 216,231 -0.13(-0.39%)
Feb 02, 2007 33.42 33.74 33.30 33.70 255,402 +0.30(+0.90%)
Feb 01, 2007 33.12 33.40 32.81 33.40 132,682 +0.41(+1.23%)
Jan 31, 2007 32.25 33.09 32.20 32.99 313,592 +0.67(+2.08%)
Jan 30, 2007 31.84 32.32 31.84 32.32 121,701 +0.58(+1.84%)
Jan 29, 2007 31.47 32.02 31.44 31.74 103,360 +0.25(+0.79%)
Jan 26, 2007 31.45 31.53 31.31 31.49 88,983 +0.04(+0.14%)
Jan 25, 2007 31.71 31.72 31.33 31.45 224,835 -0.22(-0.70%)
Jan 24, 2007 31.58 31.67 31.33 31.67 173,211 +0.19(+0.59%)
Jan 23, 2007 30.55 31.50 30.47 31.48 245,666 +1.00(+3.27%)
Jan 22, 2007 30.39 30.52 30.26 30.48 165,287 +0.11(+0.38%)
Jan 19, 2007 30.30 30.51 30.15 30.37 454,765 +0.16(+0.53%)
Jan 18, 2007 30.68 30.77 30.11 30.21 124,757 -0.47(-1.53%)
Jan 17, 2007 30.65 30.99 30.60 30.68 293,327 +0.03(+0.09%)
Jan 16, 2007 30.84 30.92 30.48 30.65 269,440 -0.16(-0.52%)
Jan 12, 2007 30.34 30.88 30.34 30.81 224,156 +0.47(+1.54%)
Jan 11, 2007 30.30 30.43 30.03 30.34 366,574 +0.15(+0.50%)
Jan 10, 2007 30.08 30.23 29.72 30.19 336,234 +0.01(+0.03%)
Jan 09, 2007 29.84 30.32 29.31 30.18 307,932 +0.34(+1.15%)
Jan 08, 2007 29.70 30.05 29.59 29.84 321,630 +0.24(+0.81%)
Jan 05, 2007 29.77 29.80 29.41 29.60 196,193 -0.18(-0.59%)
Jan 04, 2007 30.56 30.56 29.73 29.78 343,140 -0.94(-3.05%)
Jan 03, 2007 31.88 31.91 30.58 30.71 290,384 -1.17(-3.66%)
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%)
Dec 01, 2006 31.15 31.80 31.08 31.80 155,777 +0.38(+1.21%)
Nov 30, 2006 31.23 31.76 31.00 31.42 249,515 +0.16(+0.51%)
Nov 29, 2006 30.30 31.26 30.30 31.26 538,881 +1.03(+3.42%)
Nov 28, 2006 29.90 30.43 29.90 30.23 172,079 +0.19(+0.65%)
Nov 27, 2006 30.39 30.53 29.94 30.03 168,683 -0.39(-1.28%)
Nov 24, 2006 30.39 30.57 30.38 30.42 50,605 -0.06(-0.20%)
Nov 22, 2006 30.85 30.90 30.47 30.48 136,758 -0.32(-1.03%)
Nov 21, 2006 30.32 30.91 30.32 30.80 290,384 +0.48(+1.57%)
Nov 20, 2006 30.06 30.58 29.97 30.32 177,513 +0.20(+0.67%)
Nov 17, 2006 30.01 30.16 29.79 30.12 301,365 +0.11(+0.35%)
Nov 16, 2006 29.68 30.09 29.68 30.01 550,881 +0.36(+1.22%)
Nov 15, 2006 29.66 29.94 29.60 29.65 267,855 +0.00(+0.00%)
Nov 14, 2006 29.15 29.70 29.06 29.65 242,609 +0.50(+1.73%)
Nov 13, 2006 29.60 29.60 29.02 29.15 223,477 -0.60(-2.02%)
Nov 10, 2006 29.77 29.77 29.45 29.75 416,387 +0.17(+0.57%)
Nov 09, 2006 29.19 29.99 29.15 29.58 456,690 +0.44(+1.52%)
Nov 08, 2006 28.27 29.25 27.86 29.14 361,706 +0.78(+2.74%)
Nov 07, 2006 29.40 29.40 28.09 28.36 760,546 -0.89(-3.05%)
Nov 06, 2006 28.83 29.29 28.77 29.26 216,231 +0.49(+1.72%)
Nov 03, 2006 28.73 28.93 28.55 28.76 166,645 +0.13(+0.46%)
Nov 02, 2006 28.61 28.81 28.51 28.63 507,748 -0.11(-0.37%)
Nov 01, 2006 29.51 29.51 28.68 28.73 423,859 -0.59(-2.02%)
Oct 31, 2006 29.71 29.71 29.18 29.33 197,099 -0.30(-1.01%)
Oct 30, 2006 29.44 29.71 29.27 29.63 80,605 -0.01(-0.03%)
Oct 27, 2006 30.17 30.36 29.54 29.64 261,742 -0.68(-2.24%)
Oct 26, 2006 30.25 30.33 30.03 30.32 162,003 +0.22(+0.73%)
Oct 25, 2006 29.66 30.11 29.56 30.09 488,049 +0.52(+1.76%)
Oct 24, 2006 29.22 29.58 29.00 29.57 247,477 +0.35(+1.21%)
Oct 23, 2006 29.27 29.44 29.05 29.22 230,722 -0.07(-0.24%)
Oct 20, 2006 29.38 29.38 28.97 29.29 145,022 +0.06(+0.21%)
Oct 19, 2006 28.75 29.23 28.73 29.23 170,041 +0.48(+1.66%)
Oct 18, 2006 29.36 29.41 28.71 28.75 161,098 -0.49(-1.66%)
Oct 17, 2006 29.39 29.42 28.93 29.24 132,116 -0.36(-1.22%)
Oct 16, 2006 29.56 29.75 29.31 29.60 202,872 +0.11(+0.39%)
Oct 13, 2006 29.57 29.59 29.23 29.48 205,476 -0.02(-0.06%)
Oct 12, 2006 28.73 29.50 28.50 29.50 342,347 +0.95(+3.34%)
Oct 11, 2006 28.87 28.87 28.34 28.55 437,557 -0.32(-1.10%)
Oct 10, 2006 28.73 29.00 28.68 28.87 165,173 +0.14(+0.49%)
Oct 09, 2006 28.87 29.07 28.65 28.73 153,286 -0.17(-0.58%)
Oct 06, 2006 28.93 29.26 28.62 28.89 229,137 -0.23(-0.79%)
Oct 05, 2006 29.24 29.52 28.95 29.12 192,231 -0.09(-0.30%)
Oct 04, 2006 28.57 29.27 28.56 29.21 297,290 +0.66(+2.32%)
Oct 03, 2006 29.51 29.51 28.55 28.55 326,724 -0.91(-3.09%)
Oct 02, 2006 30.50 30.50 29.34 29.46 225,741 -0.93(-3.05%)
Sep 29, 2006 30.24 30.70 30.20 30.39 366,008 +0.14(+0.47%)
Sep 28, 2006 29.99 30.29 29.94 30.24 291,063 +0.38(+1.27%)
Sep 27, 2006 29.68 30.08 29.50 29.86 172,306 +0.19(+0.63%)
Sep 26, 2006 29.38 29.72 29.15 29.68 332,838 +0.23(+0.78%)
Sep 25, 2006 29.38 29.69 29.27 29.45 462,690 +0.05(+0.18%)
Sep 22, 2006 29.15 29.51 28.70 29.40 399,292 +0.17(+0.57%)
Sep 21, 2006 29.51 29.79 29.13 29.23 582,240 -0.25(-0.84%)
Sep 20, 2006 30.14 30.34 29.41 29.48 452,275 -0.51(-1.71%)
Sep 19, 2006 30.83 30.87 29.86 29.99 403,028 -0.80(-2.58%)
Sep 18, 2006 30.57 30.90 30.41 30.78 234,458 +0.22(+0.72%)
Sep 15, 2006 30.90 31.00 30.49 30.56 739,716 -0.19(-0.60%)
Sep 14, 2006 31.15 31.45 30.74 30.75 1,405,279 -0.40(-1.28%)
Sep 13, 2006 31.15 31.37 30.33 31.15 2,001,558 -0.02(-0.06%)
Sep 12, 2006 32.09 32.09 30.74 31.16 681,073 -0.93(-2.89%)
Sep 11, 2006 32.86 33.02 32.06 32.09 188,381 -0.90(-2.73%)
Sep 08, 2006 33.60 33.72 32.97 32.99 203,778 -0.43(-1.29%)
Sep 07, 2006 32.54 33.83 32.44 33.42 362,952 +0.92(+2.83%)
Sep 06, 2006 33.22 33.22 32.39 32.51 121,474 -0.89(-2.67%)
Sep 05, 2006 33.08 33.55 33.01 33.40 138,795 +0.43(+1.31%)
Sep 01, 2006 33.02 33.35 32.86 32.97 159,739 +0.01(+0.03%)
Aug 31, 2006 33.04 33.70 32.89 32.96 117,625 +0.04(+0.11%)
Aug 30, 2006 33.33 33.33 32.68 32.92 113,776 -0.41(-1.22%)
Aug 29, 2006 33.07 33.68 32.75 33.33 181,249 +0.33(+0.99%)
Aug 28, 2006 33.05 33.56 32.89 33.00 109,247 +0.04(+0.11%)
Aug 25, 2006 33.17 33.52 32.66 32.97 85,926 -0.20(-0.61%)
Aug 24, 2006 32.99 33.26 32.50 33.17 76,756 +0.27(+0.81%)
Aug 23, 2006 33.21 34.03 32.57 32.90 118,531 -0.40(-1.19%)
Aug 22, 2006 32.72 33.42 32.64 33.30 162,683 +0.71(+2.17%)
Aug 21, 2006 33.48 33.48 32.55 32.59 262,421 -1.34(-3.96%)
Aug 18, 2006 34.24 34.80 33.92 33.94 201,740 -0.08(-0.23%)
Aug 17, 2006 33.97 34.45 33.87 34.02 118,531 -0.01(-0.03%)
Aug 16, 2006 33.34 34.20 33.04 34.03 261,062 +0.75(+2.26%)
Aug 15, 2006 32.86 33.91 32.86 33.27 226,307 +1.02(+3.18%)
Aug 14, 2006 32.66 32.98 32.06 32.25 149,437 -0.27(-0.84%)
Aug 11, 2006 32.86 32.96 32.36 32.52 167,777 -0.46(-1.39%)
Aug 10, 2006 31.89 33.21 31.62 32.98 381,858 +0.96(+3.01%)
Aug 09, 2006 30.92 32.66 30.74 32.02 608,958 +2.68(+9.12%)
Aug 08, 2006 29.81 30.18 29.20 29.34 170,041 -0.47(-1.57%)
Aug 07, 2006 29.66 30.24 29.59 29.81 158,267 -0.03(-0.09%)
Aug 04, 2006 30.34 30.54 29.59 29.84 161,890 -0.37(-1.23%)
Aug 03, 2006 29.99 30.60 29.72 30.21 127,814 +0.08(+0.26%)
Aug 02, 2006 29.66 30.21 29.61 30.13 255,968 +0.88(+3.02%)
Aug 01, 2006 29.84 29.85 29.06 29.25 141,626 -0.69(-2.30%)
Jul 31, 2006 29.90 30.04 29.40 29.94 209,325 -0.12(-0.41%)
Jul 28, 2006 29.71 30.21 29.66 30.06 79,700 +0.50(+1.70%)
Jul 27, 2006 29.86 30.08 29.33 29.56 133,588 -0.20(-0.68%)
Jul 26, 2006 29.75 29.93 29.18 29.76 107,210 -0.04(-0.12%)
Jul 25, 2006 29.53 29.99 29.31 29.79 79,586 +0.28(+0.96%)
Jul 24, 2006 28.54 29.51 28.54 29.51 100,304 +1.06(+3.73%)
Jul 21, 2006 29.76 29.76 28.44 28.45 133,135 -1.31(-4.39%)
Jul 20, 2006 31.16 31.16 29.72 29.76 156,230 -1.19(-3.85%)
Jul 19, 2006 29.98 31.30 29.83 30.95 160,532 +1.06(+3.55%)
Jul 18, 2006 30.30 30.47 29.44 29.89 90,794 -0.23(-0.76%)
Jul 17, 2006 30.29 30.29 29.88 30.12 106,417 -0.17(-0.55%)
Jul 14, 2006 30.37 30.37 29.15 30.29 164,268 -0.14(-0.46%)
Jul 13, 2006 31.10 31.10 30.03 30.43 133,814 -0.72(-2.30%)
Jul 12, 2006 31.33 31.39 31.05 31.15 104,832 -0.19(-0.62%)
Jul 11, 2006 30.97 31.34 30.42 31.34 97,587 +0.26(+0.82%)
Jul 10, 2006 31.39 31.73 31.00 31.08 65,209 -0.27(-0.87%)
Jul 07, 2006 31.82 32.06 31.31 31.36 111,964 -0.55(-1.72%)
Jul 06, 2006 32.59 32.94 31.87 31.91 143,777 -0.81(-2.48%)
Jul 05, 2006 32.38 32.86 31.90 32.72 240,119 +0.34(+1.04%)
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.