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 29, 2011 40.75 41.57 40.75 40.99 253,937 +0.42(+1.05%)
Apr 28, 2011 40.53 40.85 40.29 40.56 69,932 -0.10(-0.24%)
Apr 27, 2011 40.67 40.78 40.06 40.66 229,838 +0.04(+0.09%)
Apr 26, 2011 39.89 40.71 39.82 40.62 200,919 +0.95(+2.40%)
Apr 25, 2011 39.95 40.20 39.61 39.67 136,339 -0.34(-0.84%)
Apr 21, 2011 39.42 40.12 39.08 40.01 153,832 +0.86(+2.19%)
Apr 20, 2011 39.13 39.24 38.65 39.15 231,604 +0.49(+1.28%)
Apr 19, 2011 38.72 39.02 38.34 38.65 169,395 -0.06(-0.16%)
Apr 18, 2011 38.73 39.09 38.27 38.72 174,973 -0.70(-1.77%)
Apr 15, 2011 39.85 40.08 39.38 39.41 224,471 -0.62(-1.54%)
Apr 14, 2011 39.25 40.03 39.10 40.03 146,172 +0.46(+1.16%)
Apr 13, 2011 39.95 40.16 39.04 39.57 177,166 -0.21(-0.53%)
Apr 12, 2011 40.72 40.72 39.57 39.78 156,132 -1.25(-3.06%)
Apr 11, 2011 41.95 42.05 40.73 41.04 157,234 -0.95(-2.27%)
Apr 08, 2011 42.95 43.25 41.91 41.99 129,493 -0.67(-1.57%)
Apr 07, 2011 42.91 43.31 42.52 42.66 165,011 -0.13(-0.31%)
Apr 06, 2011 42.89 43.59 42.52 42.80 171,734 +0.20(+0.48%)
Apr 05, 2011 42.30 42.77 42.28 42.59 146,917 +0.17(+0.40%)
Apr 04, 2011 42.13 42.56 41.90 42.43 219,887 +0.37(+0.88%)
Apr 01, 2011 42.15 42.58 41.69 42.05 292,381 +0.27(+0.66%)
Mar 31, 2011 41.85 42.44 41.75 41.78 136,670 -0.07(-0.17%)
Mar 30, 2011 42.37 42.37 41.55 41.85 144,039 -0.34(-0.80%)
Mar 29, 2011 42.08 42.41 41.89 42.19 152,048 +0.20(+0.48%)
Mar 28, 2011 42.41 42.66 41.95 41.98 118,852 -0.20(-0.48%)
Mar 25, 2011 42.42 43.03 41.82 42.19 148,049 +0.04(+0.10%)
Mar 24, 2011 42.70 42.70 41.60 42.14 79,867 -0.22(-0.52%)
Mar 23, 2011 42.49 42.79 41.81 42.36 141,192 -0.20(-0.48%)
Mar 22, 2011 42.69 43.03 42.17 42.57 125,794 -0.05(-0.12%)
Mar 21, 2011 42.30 42.62 42.03 42.62 233,880 +1.59(+3.88%)
Mar 18, 2011 41.34 41.62 40.89 41.03 1,056,780 -0.31(-0.75%)
Mar 17, 2011 41.20 42.00 40.95 41.34 234,835 +0.59(+1.45%)
Mar 16, 2011 41.86 42.11 40.31 40.75 290,788 -1.27(-3.03%)
Mar 15, 2011 42.05 42.40 41.78 42.02 212,344 -0.22(-0.52%)
Mar 14, 2011 41.21 42.40 40.86 42.24 220,954 +0.57(+1.38%)
Mar 11, 2011 40.56 42.10 39.89 41.67 221,231 +0.85(+2.08%)
Mar 10, 2011 42.35 42.53 40.77 40.82 236,814 -2.01(-4.70%)
Mar 09, 2011 43.00 43.27 42.66 42.83 183,347 -0.19(-0.43%)
Mar 08, 2011 43.00 43.44 42.25 43.02 164,260 -0.03(-0.06%)
Mar 07, 2011 43.55 43.74 42.73 43.04 299,451 -0.42(-0.96%)
Mar 04, 2011 43.86 43.86 42.81 43.46 265,496 -0.48(-1.09%)
Mar 03, 2011 42.91 44.67 42.58 43.94 428,224 +1.42(+3.35%)
Mar 02, 2011 42.00 42.61 41.43 42.51 307,270 +0.43(+1.03%)
Mar 01, 2011 42.56 43.08 41.92 42.08 552,238 -0.25(-0.58%)
Feb 28, 2011 42.62 42.97 41.36 42.33 338,393 -0.15(-0.35%)
Feb 25, 2011 41.71 42.48 41.39 42.48 416,355 +0.87(+2.10%)
Feb 24, 2011 41.99 42.46 41.37 41.60 270,129 -0.31(-0.74%)
Feb 23, 2011 41.85 42.72 41.38 41.91 285,791 -0.02(-0.04%)
Feb 22, 2011 42.54 43.22 41.62 41.93 217,920 -0.90(-2.10%)
Feb 18, 2011 43.11 43.26 42.56 42.83 169,719 -0.04(-0.08%)
Feb 17, 2011 42.17 43.07 41.90 42.87 184,503 +0.96(+2.30%)
Feb 16, 2011 41.28 42.22 41.16 41.90 182,807 +0.79(+1.91%)
Feb 15, 2011 41.24 41.25 40.81 41.12 302,522 -0.19(-0.47%)
Feb 14, 2011 40.58 41.45 40.58 41.31 179,584 +0.75(+1.85%)
Feb 11, 2011 40.50 40.63 40.19 40.56 158,947 -0.04(-0.09%)
Feb 10, 2011 40.11 40.64 40.08 40.60 195,936 +0.26(+0.63%)
Feb 09, 2011 41.19 41.46 40.11 40.34 205,160 -1.10(-2.66%)
Feb 08, 2011 42.08 42.24 40.99 41.45 428,384 -0.78(-1.84%)
Feb 07, 2011 41.68 42.54 41.68 42.22 230,618 +0.54(+1.29%)
Feb 04, 2011 42.53 42.53 41.63 41.68 386,450 -1.08(-2.52%)
Feb 03, 2011 45.17 45.17 41.25 42.76 914,802 -2.93(-6.42%)
Feb 02, 2011 45.84 46.28 45.56 45.69 300,841 -0.19(-0.42%)
Feb 01, 2011 45.75 46.13 45.01 45.89 268,676 +0.41(+0.89%)
Jan 31, 2011 44.34 45.57 43.88 45.48 264,179 +1.25(+2.82%)
Jan 28, 2011 44.61 45.07 44.20 44.24 793,667 -0.33(-0.73%)
Jan 27, 2011 44.05 44.68 43.94 44.56 578,821 +0.40(+0.90%)
Jan 26, 2011 42.48 44.17 42.40 44.17 294,418 +1.89(+4.47%)
Jan 25, 2011 42.01 42.32 41.48 42.28 452,880 +0.19(+0.46%)
Jan 24, 2011 41.64 42.10 41.48 42.08 139,728 +0.42(+1.02%)
Jan 21, 2011 41.52 41.77 41.39 41.66 214,866 +0.41(+0.98%)
Jan 20, 2011 41.18 41.45 40.72 41.25 153,415 -0.21(-0.51%)
Jan 19, 2011 41.50 41.82 41.16 41.46 184,915 -0.11(-0.25%)
Jan 18, 2011 41.60 41.68 41.09 41.57 163,626 -0.23(-0.55%)
Jan 14, 2011 42.08 42.28 41.33 41.80 171,983 -0.31(-0.73%)
Jan 13, 2011 42.23 42.23 41.75 42.11 130,734 -0.07(-0.17%)
Jan 12, 2011 42.14 42.34 41.74 42.18 213,772 +0.43(+1.04%)
Jan 11, 2011 41.15 41.79 41.14 41.75 99,466 +0.79(+1.92%)
Jan 10, 2011 40.77 41.41 40.50 40.96 226,274 +0.04(+0.11%)
Jan 07, 2011 40.36 41.04 39.80 40.91 267,212 +0.61(+1.51%)
Jan 06, 2011 41.79 41.82 40.08 40.31 230,707 -1.51(-3.61%)
Jan 05, 2011 41.44 41.82 40.79 41.82 166,654 +0.39(+0.94%)
Jan 04, 2011 42.62 42.90 41.18 41.43 247,914 -1.23(-2.88%)
Jan 03, 2011 42.15 42.96 42.02 42.66 145,796 +0.83(+1.99%)
Dec 31, 2010 41.87 42.34 41.67 41.82 163,239 -0.05(-0.13%)
Dec 30, 2010 41.97 42.26 41.75 41.88 61,774 -0.19(-0.44%)
Dec 29, 2010 42.34 42.34 41.85 42.06 62,155 -0.11(-0.27%)
Dec 28, 2010 42.04 42.33 41.73 42.18 68,718 +0.14(+0.34%)
Dec 27, 2010 41.84 42.10 41.63 42.04 49,094 +0.08(+0.19%)
Dec 23, 2010 41.90 42.20 41.90 41.96 84,296 +0.02(+0.04%)
Dec 22, 2010 42.35 42.49 41.84 41.94 103,648 -0.38(-0.90%)
Dec 21, 2010 42.02 42.32 41.73 42.32 103,466 +0.55(+1.31%)
Dec 20, 2010 41.45 42.06 41.45 41.77 126,428 +0.52(+1.26%)
Dec 17, 2010 40.64 41.35 40.50 41.25 321,895 +0.58(+1.43%)
Dec 16, 2010 40.38 40.99 40.08 40.67 221,296 +0.38(+0.94%)
Dec 15, 2010 41.07 41.21 40.23 40.29 198,888 -0.88(-2.15%)
Dec 14, 2010 41.41 41.44 41.04 41.17 143,232 -0.07(-0.17%)
Dec 13, 2010 41.35 41.66 41.23 41.24 139,952 +0.04(+0.11%)
Dec 10, 2010 40.97 41.40 40.81 41.20 157,087 +0.20(+0.50%)
Dec 09, 2010 41.12 41.14 40.68 40.99 153,684 +0.22(+0.54%)
Dec 08, 2010 41.17 41.32 40.70 40.77 135,125 -0.30(-0.73%)
Dec 07, 2010 41.28 41.53 40.92 41.07 220,563 +0.23(+0.56%)
Dec 06, 2010 40.19 41.01 40.10 40.84 177,849 +0.62(+1.54%)
Dec 03, 2010 39.66 40.32 39.64 40.23 151,318 +0.42(+1.07%)
Dec 02, 2010 39.87 39.98 39.70 39.80 238,349 +0.07(+0.18%)
Dec 01, 2010 39.54 40.32 39.54 39.73 330,304 +0.95(+2.44%)
Nov 30, 2010 37.74 39.60 37.49 38.79 726,984 +0.75(+1.97%)
Nov 29, 2010 37.51 38.13 37.25 38.04 236,996 +0.21(+0.56%)
Nov 26, 2010 37.96 38.03 37.72 37.82 56,051 -0.36(-0.95%)
Nov 24, 2010 37.36 38.19 38.19 38.19 239,445 +1.11(+3.00%)
Nov 23, 2010 37.33 37.33 36.30 37.07 217,976 -0.74(-1.96%)
Nov 22, 2010 37.18 37.82 36.98 37.81 194,583 +0.50(+1.35%)
Nov 19, 2010 37.09 37.52 36.74 37.31 151,568 +0.23(+0.62%)
Nov 18, 2010 37.02 37.19 36.72 37.08 197,381 +0.57(+1.57%)
Nov 17, 2010 36.09 36.67 36.07 36.51 124,643 +0.46(+1.27%)
Nov 16, 2010 36.55 36.55 35.67 36.05 282,331 -0.85(-2.30%)
Nov 15, 2010 37.34 37.39 36.89 36.90 137,399 -0.20(-0.55%)
Nov 12, 2010 37.15 37.27 36.69 37.10 234,655 -0.27(-0.73%)
Nov 11, 2010 37.09 38.06 36.85 37.37 351,722 -0.11(-0.28%)
Nov 10, 2010 36.90 37.49 36.48 37.48 289,663 +0.64(+1.73%)
Nov 09, 2010 37.22 37.51 36.70 36.84 284,478 -0.34(-0.90%)
Nov 08, 2010 36.56 37.23 36.52 37.18 293,768 +0.69(+1.89%)
Nov 05, 2010 35.88 37.73 35.88 36.49 429,139 +0.77(+2.15%)
Nov 04, 2010 35.59 36.04 35.46 35.72 282,600 +0.57(+1.63%)
Nov 03, 2010 34.94 35.16 34.55 35.15 119,811 +0.19(+0.53%)
Nov 02, 2010 35.04 35.11 34.68 34.96 209,308 +0.33(+0.94%)
Nov 01, 2010 34.48 35.04 34.33 34.63 179,282 +0.38(+1.11%)
Oct 29, 2010 33.97 34.42 33.96 34.25 87,740 +0.20(+0.60%)
Oct 28, 2010 34.65 34.80 33.88 34.05 98,698 -0.38(-1.10%)
Oct 27, 2010 33.57 34.48 33.42 34.43 239,941 +0.38(+1.12%)
Oct 25, 2010 33.89 34.44 33.89 34.05 82,654 +0.40(+1.18%)
Oct 22, 2010 33.43 33.70 33.41 33.65 152,729 +0.25(+0.74%)
Oct 21, 2010 33.80 34.16 32.79 33.41 137,073 -0.23(-0.68%)
Oct 20, 2010 33.53 34.07 33.42 33.64 146,837 +0.27(+0.82%)
Oct 19, 2010 33.44 33.93 33.08 33.36 170,839 -0.61(-1.79%)
Oct 18, 2010 33.61 34.10 33.56 33.97 95,616 +0.40(+1.18%)
Oct 15, 2010 33.99 36.20 33.37 33.57 586,686 -0.18(-0.52%)
Oct 14, 2010 33.15 33.78 32.99 33.75 318,735 +0.65(+1.97%)
Oct 13, 2010 33.00 33.56 32.85 33.10 260,216 +0.32(+0.97%)
Oct 12, 2010 32.61 32.98 32.03 32.78 185,073 +0.16(+0.49%)
Oct 11, 2010 32.73 32.98 32.38 32.62 162,386 -0.12(-0.38%)
Oct 08, 2010 32.74 32.97 31.83 32.74 185,311 +0.77(+2.40%)
Oct 07, 2010 32.67 32.67 31.60 31.98 804 -0.45(-1.39%)
Oct 06, 2010 32.31 32.66 32.13 32.43 193,604 +0.14(+0.44%)
Oct 05, 2010 31.74 32.36 31.33 32.28 2,137 +0.98(+3.13%)
Oct 04, 2010 31.94 32.25 31.05 31.30 133,982 -0.89(-2.77%)
Oct 01, 2010 32.20 32.38 31.84 32.20 149,262 +0.32(+1.02%)
Sep 30, 2010 31.87 32.55 31.54 31.87 271,032 -0.44(-1.36%)
Sep 29, 2010 31.98 32.54 31.91 32.31 224,510 +0.12(+0.38%)
Sep 28, 2010 31.77 32.27 31.18 32.19 897 +0.43(+1.36%)
Sep 27, 2010 32.29 32.31 31.74 31.76 177,124 -0.53(-1.64%)
Sep 24, 2010 31.72 32.31 31.45 32.28 241,032 +0.95(+3.04%)
Sep 23, 2010 31.47 31.91 31.27 31.33 1,573 -0.78(-2.42%)
Sep 22, 2010 31.92 32.18 31.72 32.11 285,816 +0.13(+0.41%)
Sep 21, 2010 31.60 32.34 31.42 31.98 304,567 -0.22(-0.69%)
Sep 20, 2010 31.58 32.22 31.15 32.20 304,236 +0.79(+2.53%)
Sep 17, 2010 31.40 32.06 31.25 31.40 371,103 -0.46(-1.44%)
Sep 15, 2010 31.25 31.95 31.14 31.86 185,795 +0.43(+1.38%)
Sep 14, 2010 31.87 31.87 31.36 31.43 199,443 -0.57(-1.79%)
Sep 13, 2010 31.84 32.36 31.70 32.00 247,882 +0.51(+1.63%)
Sep 10, 2010 31.38 31.69 31.26 31.49 103,441 +0.23(+0.73%)
Sep 09, 2010 31.60 32.44 30.79 31.26 312,386 +0.35(+1.14%)
Sep 08, 2010 30.64 31.12 30.54 30.91 776 +0.46(+1.51%)
Sep 07, 2010 30.89 30.93 30.06 30.45 2,504 -0.64(-2.05%)
Sep 03, 2010 31.07 31.38 30.76 31.08 144,292 +0.36(+1.18%)
Sep 02, 2010 30.47 31.00 30.29 30.72 637 +0.19(+0.64%)
Sep 01, 2010 29.52 30.54 29.31 30.53 202,917 +1.41(+4.85%)
Aug 31, 2010 29.08 29.76 28.64 29.11 2,717 -0.63(-2.11%)
Aug 30, 2010 30.39 30.39 29.58 29.74 567,433 -0.66(-2.18%)
Aug 27, 2010 30.40 30.44 29.15 30.40 552,118 +1.02(+3.49%)
Aug 26, 2010 29.60 29.79 29.19 29.38 8,482 -0.11(-0.36%)
Aug 25, 2010 28.97 29.56 28.86 29.48 888 +0.34(+1.15%)
Aug 24, 2010 28.71 29.60 28.71 29.15 3,611 +0.00(+0.00%)
Aug 23, 2010 29.36 29.50 28.93 29.15 245,734 -0.08(-0.27%)
Aug 20, 2010 29.08 29.27 28.85 29.23 285,647 +0.08(+0.27%)
Aug 19, 2010 29.28 29.41 28.89 29.15 1,998 -0.33(-1.11%)
Aug 18, 2010 29.68 29.86 29.10 29.48 13,955 -0.23(-0.77%)
Aug 17, 2010 29.56 30.12 29.42 29.71 2,143 +0.48(+1.63%)
Aug 16, 2010 28.92 29.42 28.79 29.23 344,493 +0.17(+0.58%)
Aug 13, 2010 29.06 29.31 28.82 29.06 480,676 -0.06(-0.21%)
Aug 12, 2010 28.61 29.32 28.27 29.12 504,494 +0.24(+0.83%)
Aug 11, 2010 28.60 29.14 28.42 28.88 554,234 -0.57(-1.92%)
Aug 10, 2010 29.18 29.78 28.74 29.45 1,659 -0.23(-0.77%)
Aug 09, 2010 29.85 29.85 29.41 29.68 196,896 +0.13(+0.45%)
Aug 06, 2010 29.55 29.64 28.99 29.55 263,884 -0.44(-1.47%)
Aug 05, 2010 29.54 30.19 28.87 29.99 564,317 +0.27(+0.92%)
Aug 04, 2010 29.98 30.24 29.08 29.71 312 -0.19(-0.65%)
Aug 03, 2010 30.11 30.39 29.65 29.91 439 -0.27(-0.88%)
Aug 02, 2010 30.12 30.56 29.84 30.17 232,058 +0.64(+2.18%)
Jul 30, 2010 29.53 29.68 28.78 29.53 301,682 -0.08(-0.27%)
Jul 29, 2010 29.57 29.94 29.26 29.61 367,654 +0.24(+0.81%)
Jul 28, 2010 29.37 29.80 29.05 29.37 1,442 -0.34(-1.13%)
Jul 27, 2010 30.15 30.27 29.61 29.71 207,489 -0.19(-0.62%)
Jul 26, 2010 29.21 29.91 29.03 29.89 234,690 +0.70(+2.39%)
Jul 23, 2010 28.27 29.41 28.04 29.19 327,671 +0.78(+2.74%)
Jul 22, 2010 28.44 28.91 27.94 28.42 376 +0.60(+2.16%)
Jul 21, 2010 28.58 28.88 27.54 27.82 221,200 -0.64(-2.24%)
Jul 20, 2010 27.40 28.46 27.01 28.45 452 +0.66(+2.38%)
Jul 19, 2010 27.57 27.87 27.01 27.79 211,379 +0.25(+0.90%)
Jul 16, 2010 27.54 28.27 27.43 27.54 418,340 -0.92(-3.23%)
Jul 15, 2010 28.73 28.73 27.83 28.46 422,832 -0.31(-1.07%)
Jul 14, 2010 28.71 29.13 28.39 28.77 191,396 +0.02(+0.06%)
Jul 13, 2010 28.75 28.88 28.12 28.75 3,524 +0.66(+2.36%)
Jul 12, 2010 27.85 28.16 27.77 28.09 254,476 +0.04(+0.16%)
Jul 09, 2010 28.05 28.09 27.61 28.05 210,796 +0.24(+0.86%)
Jul 08, 2010 27.81 27.92 27.09 27.81 1,070 +0.40(+1.45%)
Jul 07, 2010 27.41 27.48 26.24 27.41 423,371 +1.39(+5.33%)
Jul 06, 2010 26.02 27.19 25.80 26.02 1,984 -0.14(-0.54%)
Jul 02, 2010 26.16 26.50 25.96 26.16 364,194 +0.19(+0.75%)
Jul 01, 2010 25.97 26.08 25.02 25.97 1,117,332 +0.00(+0.00%)
Jun 30, 2010 25.97 26.44 25.80 25.97 3,202 -0.17(-0.64%)
Jun 29, 2010 26.73 26.95 25.95 26.14 369 -0.81(-3.02%)
Jun 25, 2010 26.95 26.96 25.87 26.95 465,648 +0.50(+1.90%)
Jun 24, 2010 26.45 27.07 26.39 26.45 212 -0.69(-2.54%)
Jun 23, 2010 27.30 27.59 26.82 27.14 203,987 -0.15(-0.55%)
Jun 22, 2010 27.29 28.28 27.18 27.29 1,227 -0.64(-2.31%)
Jun 21, 2010 28.34 28.57 27.59 27.93 441,777 +0.01(+0.03%)
Jun 18, 2010 27.92 28.90 27.77 27.92 1,141,369 -0.79(-2.77%)
Jun 17, 2010 28.72 29.21 28.51 28.72 191,264 -0.29(-1.00%)
Jun 16, 2010 28.70 29.47 28.57 29.01 348,523 +0.07(+0.24%)
Jun 15, 2010 28.94 29.02 28.26 28.94 1,810 +0.53(+1.87%)
Jun 14, 2010 28.48 28.77 28.23 28.41 529,664 +0.19(+0.66%)
Jun 11, 2010 27.79 28.30 27.49 28.22 509,594 -0.02(-0.06%)
Jun 10, 2010 28.24 28.71 27.13 28.24 2,548 +1.60(+6.00%)
Jun 09, 2010 27.72 28.18 26.45 26.64 478,707 -0.90(-3.27%)
Jun 08, 2010 27.74 28.42 27.06 27.54 437,306 +0.42(+1.56%)
Jun 07, 2010 27.44 28.07 27.06 27.12 455,183 -0.25(-0.90%)
Jun 04, 2010 27.36 28.50 27.25 27.36 450,047 -1.33(-4.65%)
Jun 03, 2010 28.70 28.99 28.09 28.70 348,223 +0.39(+1.37%)
Jun 02, 2010 28.31 28.32 27.44 28.31 515,571 +0.82(+2.99%)
Jun 01, 2010 27.49 28.56 27.39 27.49 1,931 -1.22(-4.25%)
May 28, 2010 28.71 29.01 27.94 28.71 661,324 +0.09(+0.31%)
May 27, 2010 28.39 28.78 27.97 28.62 272,202 +0.92(+3.32%)
May 26, 2010 27.70 28.50 27.55 27.70 1,472 -0.04(-0.13%)
May 25, 2010 26.86 27.80 26.67 27.74 384,240 +0.26(+0.93%)
May 24, 2010 27.88 28.21 27.44 27.48 338,009 -0.60(-2.14%)
May 21, 2010 27.44 28.95 26.53 28.08 1,318,690 +0.13(+0.47%)
May 20, 2010 28.12 28.69 27.95 27.95 760 -2.66(-8.69%)
May 19, 2010 31.60 31.89 30.21 30.61 644,456 -1.01(-3.19%)
May 18, 2010 31.88 32.26 31.54 31.61 410,013 +0.29(+0.93%)
May 17, 2010 32.39 32.65 30.64 31.32 449,204 -0.89(-2.77%)
May 14, 2010 32.21 33.00 31.83 32.21 227,033 -1.15(-3.44%)
May 13, 2010 33.19 33.99 32.92 33.36 522,098 +0.16(+0.48%)
May 12, 2010 31.98 33.33 31.83 33.20 407,935 +1.40(+4.42%)
May 11, 2010 31.80 32.14 31.70 31.80 341,102 +0.27(+0.84%)
May 10, 2010 31.07 31.60 30.99 31.53 581,770 +2.24(+7.66%)
May 07, 2010 30.96 31.38 29.17 29.29 634,552 -1.99(-6.35%)
May 06, 2010 32.91 33.57 29.51 31.28 464,067 -1.78(-5.40%)
May 05, 2010 33.53 33.81 33.02 33.06 445,198 -1.19(-3.48%)
May 04, 2010 34.85 34.85 33.83 34.25 223 -1.21(-3.41%)
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.