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 (%)
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%)
Oct 01, 2008 29.81 30.01 28.81 29.35 522,806 -0.54(-1.80%)
Sep 30, 2008 30.06 30.26 29.33 29.89 672,681 -0.39(-1.28%)
Sep 29, 2008 32.80 32.80 30.04 30.28 633,199 -3.28(-9.77%)
Sep 26, 2008 34.46 34.86 32.94 33.56 0 -1.51(-4.31%)
Sep 25, 2008 34.47 35.18 34.31 35.07 331,680 +0.74(+2.16%)
Sep 24, 2008 34.59 35.11 34.26 34.33 170,256 -0.08(-0.23%)
Sep 23, 2008 36.37 36.64 34.20 34.41 318,180 -2.28(-6.21%)
Sep 22, 2008 36.28 37.09 35.47 36.68 489,608 +0.03(+0.07%)
Sep 19, 2008 36.98 37.36 36.00 36.66 0 +0.82(+2.29%)
Sep 18, 2008 34.80 36.22 33.79 35.84 859,466 +1.71(+5.02%)
Sep 17, 2008 34.15 35.20 33.33 34.12 697,324 -1.03(-2.94%)
Sep 16, 2008 32.19 35.18 31.50 35.16 1,290,531 +2.54(+7.80%)
Sep 15, 2008 33.61 34.21 32.17 32.61 588,048 -1.88(-5.45%)
Sep 12, 2008 32.44 34.71 32.36 34.49 575,435 +1.72(+5.26%)
Sep 11, 2008 32.15 32.80 31.68 32.77 486,375 +0.49(+1.51%)
Sep 10, 2008 32.19 32.78 31.53 32.28 475,202 +0.41(+1.27%)
Sep 09, 2008 33.42 33.57 31.85 31.88 797,252 -1.70(-5.08%)
Sep 08, 2008 34.12 34.25 32.98 33.58 394,459 +0.20(+0.61%)
Sep 05, 2008 32.85 33.57 32.67 33.38 0 +0.35(+1.07%)
Sep 04, 2008 33.20 33.42 32.43 33.03 745,496 -0.46(-1.37%)
Sep 03, 2008 33.91 34.05 32.95 33.49 928,124 -0.13(-0.39%)
Sep 02, 2008 36.21 36.21 33.33 33.62 565,637 -2.39(-6.65%)
Aug 29, 2008 36.12 36.51 35.70 36.01 247,372 -0.20(-0.56%)
Aug 28, 2008 36.08 36.80 35.84 36.22 374,272 +0.20(+0.56%)
Aug 27, 2008 35.54 36.01 35.22 36.01 417,006 +0.53(+1.49%)
Aug 26, 2008 34.47 35.54 34.46 35.48 447,639 +0.99(+2.87%)
Aug 25, 2008 34.92 34.92 33.95 34.49 259,920 -0.50(-1.44%)
Aug 22, 2008 34.48 35.42 34.38 35.00 656,602 +0.48(+1.38%)
Aug 21, 2008 33.04 34.78 33.03 34.52 1,138,476 +1.20(+3.61%)
Aug 20, 2008 33.55 33.68 33.15 33.32 1,086,167 -0.04(-0.13%)
Aug 19, 2008 33.31 33.68 32.88 33.36 793,316 +0.05(+0.16%)
Aug 18, 2008 33.64 33.74 33.13 33.31 349,228 -0.05(-0.16%)
Aug 15, 2008 32.15 34.23 31.81 33.36 0 -0.44(-1.31%)
Aug 14, 2008 33.34 34.01 33.34 33.80 582,405 +0.24(+0.71%)
Aug 13, 2008 32.98 33.72 32.88 33.57 1,008,154 +0.44(+1.33%)
Aug 12, 2008 33.03 33.33 32.89 33.12 583,415 -0.04(-0.13%)
Aug 11, 2008 33.61 33.82 33.05 33.17 694,819 -0.47(-1.39%)
Aug 08, 2008 33.70 33.95 33.33 33.64 965,007 -0.01(-0.03%)
Aug 07, 2008 33.48 34.10 32.86 33.65 1,748,653 -0.89(-2.58%)
Aug 06, 2008 37.85 37.85 31.81 34.54 3,592,984 -4.51(-11.56%)
Aug 05, 2008 38.60 39.22 38.10 39.05 992,472 +0.45(+1.17%)
Aug 04, 2008 40.35 40.41 38.46 38.60 463,795 -2.00(-4.92%)
Aug 01, 2008 39.83 40.86 39.42 40.60 1,229,315 +0.86(+2.16%)
Jul 31, 2008 39.98 40.61 39.45 39.74 1,120,326 -0.83(-2.05%)
Jul 30, 2008 40.14 40.62 39.57 40.57 400,883 +0.67(+1.68%)
Jul 29, 2008 39.90 40.33 39.61 39.90 285,880 +0.22(+0.56%)
Jul 28, 2008 40.32 40.60 39.35 39.68 346,614 -0.66(-1.64%)
Jul 25, 2008 39.38 40.48 39.38 40.34 274,742 +0.85(+2.15%)
Jul 24, 2008 40.28 40.41 39.29 39.49 365,592 -0.48(-1.19%)
Jul 23, 2008 40.53 40.84 39.61 39.97 408,281 -0.89(-2.18%)
Jul 22, 2008 40.01 41.00 39.72 40.86 476,203 +0.58(+1.45%)
Jul 21, 2008 39.75 40.37 39.40 40.28 291,775 +0.20(+0.51%)
Jul 18, 2008 38.68 40.35 38.68 40.08 485,065 +0.64(+1.61%)
Jul 17, 2008 39.37 39.90 38.96 39.44 481,140 +0.07(+0.18%)
Jul 16, 2008 38.67 39.37 37.90 39.37 488,203 +0.95(+2.48%)
Jul 15, 2008 39.67 39.76 38.39 38.42 590,990 -1.63(-4.06%)
Jul 14, 2008 39.93 40.59 39.33 40.04 505,331 -0.32(-0.79%)
Jul 11, 2008 39.99 41.02 39.52 40.36 460,188 +0.15(+0.37%)
Jul 10, 2008 40.29 40.33 39.01 40.21 646,954 -0.11(-0.26%)
Jul 09, 2008 42.00 42.43 40.17 40.31 650,909 -1.70(-4.04%)
Jul 08, 2008 42.21 42.26 40.80 42.01 743,353 -0.05(-0.13%)
Jul 07, 2008 43.18 43.23 42.06 42.06 683,971 -0.97(-2.26%)
Jul 04, 2008 43.51 43.64 42.49 43.03 407,509 +0.00(+0.00%)
Jul 03, 2008 43.51 43.64 42.49 43.03 407,509 -0.44(-1.02%)
Jul 02, 2008 44.40 44.73 43.31 43.48 896,928 +0.36(+0.84%)
Jul 01, 2008 43.28 43.85 42.59 43.11 585,533 -0.60(-1.37%)
Jun 30, 2008 44.46 44.46 43.37 43.72 663,677 +0.01(+0.02%)
Jun 27, 2008 42.84 45.02 42.84 43.71 1,101,616 +0.85(+1.98%)
Jun 26, 2008 42.67 43.21 42.49 42.86 518,916 -0.18(-0.41%)
Jun 25, 2008 42.44 43.41 42.44 43.03 1,114,522 +0.62(+1.46%)
Jun 24, 2008 42.85 42.88 42.40 42.42 558,055 -0.56(-1.29%)
Jun 23, 2008 43.06 43.56 42.72 42.97 473,499 +0.19(+0.43%)
Jun 20, 2008 43.19 43.65 42.38 42.79 647,648 -0.54(-1.24%)
Jun 19, 2008 42.73 43.79 42.45 43.33 565,226 +0.54(+1.26%)
Jun 18, 2008 43.21 43.33 42.47 42.79 622,202 -0.42(-0.98%)
Jun 17, 2008 43.28 43.51 42.40 43.21 791,963 -0.27(-0.61%)
Jun 16, 2008 43.40 43.72 43.15 43.48 564,566 -0.17(-0.38%)
Jun 13, 2008 43.83 44.26 42.59 43.64 1,116,843 +0.05(+0.12%)
Jun 12, 2008 42.41 44.16 42.41 43.59 4,330,893 +2.19(+5.29%)
Jun 11, 2008 40.34 41.95 40.09 41.40 2,203,955 +1.02(+2.54%)
Jun 10, 2008 41.62 41.88 40.30 40.38 1,296,427 -1.40(-3.36%)
Jun 09, 2008 43.23 43.23 40.96 41.78 1,160,351 -2.16(-4.92%)
Jun 06, 2008 44.17 44.61 43.51 43.94 412,902 -0.44(-0.99%)
Jun 05, 2008 43.76 44.56 43.38 44.39 265,345 +0.64(+1.45%)
Jun 04, 2008 44.52 44.70 43.34 43.75 413,876 -0.78(-1.75%)
Jun 03, 2008 44.36 45.05 43.97 44.53 347,329 -0.01(-0.02%)
Jun 02, 2008 45.93 46.20 44.24 44.54 427,636 -1.63(-3.54%)
May 30, 2008 45.76 46.44 45.14 46.17 317,955 +0.78(+1.71%)
May 29, 2008 45.74 46.04 45.24 45.39 197,154 -0.32(-0.70%)
May 28, 2008 45.68 45.87 44.93 45.71 204,049 +0.42(+0.94%)
May 27, 2008 45.22 45.45 45.00 45.29 267,066 +0.07(+0.16%)
May 26, 2008 48.68 48.94 44.70 45.22 0 +0.00(+0.00%)
May 23, 2008 48.68 48.94 44.70 45.22 684,809 -3.90(-7.93%)
May 22, 2008 48.19 49.40 44.17 49.11 806,564 -1.36(-2.70%)
May 21, 2008 50.64 51.22 50.23 50.47 309,692 +0.07(+0.14%)
May 20, 2008 51.13 51.13 49.82 50.40 360,967 -0.72(-1.42%)
May 19, 2008 50.94 51.68 50.73 51.13 347,149 +0.07(+0.14%)
May 16, 2008 51.40 51.41 50.31 51.06 295,806 -0.20(-0.40%)
May 15, 2008 51.01 51.45 50.51 51.26 238,247 +0.37(+0.73%)
May 14, 2008 50.87 51.46 50.35 50.89 214,737 +0.02(+0.03%)
May 13, 2008 49.77 50.87 49.63 50.87 157,831 +1.09(+2.18%)
May 12, 2008 49.31 50.30 48.80 49.78 166,808 +0.43(+0.88%)
May 09, 2008 48.27 49.70 47.80 49.35 221,365 +0.78(+1.60%)
May 08, 2008 47.61 48.58 47.43 48.57 207,393 +0.97(+2.04%)
May 07, 2008 47.59 48.33 47.32 47.60 244,607 -0.04(-0.07%)
May 06, 2008 46.02 47.94 45.99 47.64 179,376 +1.45(+3.14%)
May 05, 2008 45.84 46.82 45.76 46.19 454,275 +0.30(+0.65%)
May 02, 2008 45.54 46.41 45.52 45.89 220,766 +0.62(+1.37%)
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.