Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	0.9100	0.9100	0.9000	0.9000	207	+0.00(+0.00%)
Apr 24, 2014	0.8700	0.9000	0.9000	0.9000	2,300	+0.04(+4.29%)
Apr 23, 2014	0.8800	0.8800	0.8630	0.8630	200	+0.01(+1.53%)
Apr 22, 2014	0.8500	0.8500	0.8500	0.8500	200	+0.00(+0.12%)
Apr 17, 2014	0.8490	0.8490	0.8490	0.8490	0	-0.03(-3.53%)
Apr 16, 2014	0.8600	0.9000	0.8600	0.8801	1,000	-0.02(-2.21%)
Apr 15, 2014	0.9000	0.9020	0.9000	0.9000	11,100	-0.01(-1.10%)
Apr 14, 2014	0.9000	0.9100	0.8621	0.9100	1,100	-0.04(-4.21%)
Apr 11, 2014	0.8501	0.9500	0.8501	0.9500	5,024	+0.05(+5.56%)
Apr 10, 2014	0.8900	0.9000	0.8621	0.9000	445	+0.00(+0.00%)
Apr 09, 2014	0.9199	0.9199	0.8500	0.9000	13,141	-0.02(-2.16%)
Apr 08, 2014	0.9200	0.9200	0.9100	0.9199	9,300	-0.00(-0.01%)
Apr 04, 2014	0.9300	0.9200	0.9200	0.9200	1,600	+0.02(+2.22%)
Apr 03, 2014	0.9000	0.9000	0.9000	0.9000	11	+0.00(+0.00%)
Apr 01, 2014	0.9400	0.9000	0.9000	0.9000	11,500	+0.01(+0.94%)
Mar 31, 2014	0.9000	0.9100	0.8916	0.8916	19,503	-0.03(-3.09%)
Mar 28, 2014	0.9200	0.9300	0.9020	0.9200	5,508	+0.00(+0.00%)
Mar 26, 2014	0.9100	0.9200	0.9200	0.9200	2,400	-0.01(-1.08%)
Mar 25, 2014	0.9210	0.9358	0.9005	0.9300	10,900	-0.01(-1.06%)
Mar 24, 2014	0.9900	0.9900	0.9000	0.9400	12,485	-0.05(-5.05%)
Mar 21, 2014	0.9601	0.9900	0.9601	0.9900	2,191	+0.00(+0.00%)
Mar 20, 2014	0.9900	0.9900	0.9700	0.9900	1,500	+0.02(+2.04%)
Mar 19, 2014	0.9701	0.9702	0.9700	0.9702	461	-0.03(-2.98%)
Mar 17, 2014	0.9400	1.000	1.000	1.000	15,400	+0.10(+11.11%)
Mar 14, 2014	0.9699	0.9699	0.9000	0.9000	7,150	-0.05(-5.26%)
Mar 13, 2014	0.9500	0.9500	0.9500	0.9500	45	+0.00(+0.00%)
Mar 12, 2014	0.9600	0.9700	0.9500	0.9500	4,930	-0.01(-1.05%)
Mar 11, 2014	0.9600	0.9601	0.9599	0.9601	4,024	+0.00(+0.00%)
Mar 10, 2014	0.9601	0.9601	0.9601	0.9601	100	+0.00(+0.00%)
Mar 07, 2014	0.9601	0.9601	0.9601	0.9601	10	+0.00(+0.00%)
Mar 06, 2014	0.9602	1.000	0.9601	0.9601	2,800	-0.00(-0.49%)
Mar 05, 2014	0.9600	0.9952	0.9400	0.9648	15,900	-0.04(-3.87%)
Mar 04, 2014	0.9701	1.004	0.9701	1.004	1,900	+0.02(+1.58%)
Mar 03, 2014	1.010	1.020	0.9800	0.9880	12,452	-0.04(-3.98%)
Feb 28, 2014	1.010	1.029	1.010	1.029	2,400	-0.02(-2.00%)
Feb 26, 2014	1.040	1.050	1.050	1.050	700	+0.08(+8.02%)
Feb 25, 2014	1.090	1.090	0.9720	0.9720	2,856	+0.00(+0.20%)
Feb 24, 2014	0.9800	1.050	0.9406	0.9701	11,621	+0.03(+3.14%)
Feb 21, 2014	0.9100	0.9900	0.9100	0.9406	2,765	-0.01(-0.99%)
Feb 20, 2014	0.9500	0.9500	0.9500	0.9500	10	+0.00(+0.00%)
Feb 19, 2014	0.9100	0.9500	0.9100	0.9500	911	-0.01(-1.04%)
Feb 18, 2014	1.000	1.030	0.9500	0.9600	1,587	-0.03(-3.03%)
Feb 14, 2014	1.000	0.9900	0.9900	0.9900	6,400	+0.04(+4.21%)
Feb 13, 2014	0.9400	1.050	0.9200	0.9500	9,750	+0.03(+3.26%)
Feb 12, 2014	0.9100	1.090	0.9000	0.9200	43,175	-0.02(-2.13%)
Feb 11, 2014	0.9101	0.9600	0.9101	0.9400	9,200	-0.01(-1.05%)
Feb 10, 2014	0.9400	0.9700	0.9200	0.9500	1,700	+0.01(+1.06%)
Feb 07, 2014	0.9200	0.9500	0.9000	0.9400	7,538	-0.01(-1.05%)
Feb 06, 2014	0.9501	0.9599	0.9101	0.9500	12,201	+0.00(+0.00%)
Feb 05, 2014	0.9500	0.9500	0.9500	0.9500	875	-0.03(-3.26%)
Feb 04, 2014	0.9100	0.9820	0.9100	0.9820	9,015	-0.01(-0.80%)
Feb 03, 2014	1.040	1.170	0.9000	0.9899	95,612	-0.08(-7.48%)
Jan 31, 2014	0.9600	1.090	0.9600	1.070	57,110	+0.10(+10.07%)
Jan 30, 2014	0.9460	0.9720	0.9400	0.9720	1,566	+0.03(+3.67%)
Jan 29, 2014	0.9625	0.9625	0.9250	0.9376	9,090	+0.01(+0.83%)
Jan 28, 2014	0.9300	0.9300	0.9299	0.9299	5,200	-0.00(-0.01%)
Jan 27, 2014	0.9800	0.9800	0.9270	0.9300	11,299	-0.06(-6.05%)
Jan 23, 2014	0.9700	0.9899	0.9899	0.9899	20,500	+0.01(+1.26%)
Jan 22, 2014	0.9700	0.9776	0.9700	0.9776	1,538	-0.00(-0.24%)
Jan 21, 2014	0.9600	0.9800	0.9600	0.9800	2,025	+0.00(+0.01%)
Jan 17, 2014	0.9800	0.9799	0.9799	0.9799	2,200	+0.00(+0.00%)
Jan 16, 2014	0.9600	0.9800	0.9532	0.9799	3,222	+0.01(+1.03%)
Jan 15, 2014	0.9699	0.9699	0.9699	0.9699	700	-0.00(-0.01%)
Jan 13, 2014	0.9700	0.9700	0.9700	0.9700	0	+0.01(+1.04%)
Jan 10, 2014	0.9600	0.9600	0.9600	0.9600	100	-0.02(-2.04%)
Jan 09, 2014	0.9900	0.9900	0.9800	0.9800	1,200	-0.01(-1.01%)
Jan 08, 2014	0.9800	0.9900	0.9510	0.9900	13,194	+0.00(+0.00%)
Jan 07, 2014	0.9900	0.9900	0.9900	0.9900	87	+0.00(+0.00%)
Jan 03, 2014	0.9900	0.9900	0.9900	0.9900	500	+0.03(+3.13%)
Jan 02, 2014	0.9600	0.9600	0.9600	0.9600	1,010	-0.04(-4.00%)
Dec 31, 2013	0.8600	1.000	1.000	1.000	25,600	+0.07(+7.53%)
Dec 30, 2013	0.8900	0.9352	0.8900	0.9300	850	+0.03(+3.33%)
Dec 26, 2013	0.8600	0.9000	0.9000	0.9000	6,700	+0.02(+2.27%)
Dec 24, 2013	0.9000	0.9000	0.8800	0.8800	1,100	-0.00(-0.08%)
Dec 23, 2013	0.8701	0.9200	0.8511	0.8807	24,700	+0.03(+3.61%)
Dec 20, 2013	0.9400	0.9400	0.8500	0.8500	1,121	-0.08(-8.95%)
Dec 19, 2013	0.9027	0.9436	0.9010	0.9336	2,121	+0.03(+3.62%)
Dec 18, 2013	0.9199	0.9400	0.9010	0.9010	5,711	-0.05(-5.36%)
Dec 17, 2013	0.9100	0.9520	0.9100	0.9520	1,872	-0.01(-0.82%)
Dec 16, 2013	0.9400	0.9601	0.9101	0.9599	15,215	+0.02(+1.68%)
Dec 13, 2013	0.9310	0.9440	0.9310	0.9440	250	-0.01(-0.63%)
Dec 12, 2013	0.9699	1.000	0.9500	0.9500	7,493	-0.03(-3.42%)
Dec 11, 2013	0.9506	1.010	0.9500	0.9836	2,700	-0.02(-1.64%)
Dec 10, 2013	1.030	1.030	1.000	1.000	9,580	-0.04(-3.84%)
Dec 09, 2013	0.9000	1.040	0.9000	1.040	2,646	+0.09(+9.35%)
Dec 04, 2013	0.9510	0.9510	0.9510	0.9510	0	+0.01(+1.17%)
Dec 03, 2013	0.9100	0.9400	0.9100	0.9400	1,735	+0.03(+3.29%)
Dec 02, 2013	0.9101	0.9101	0.9101	0.9101	100	-0.02(-2.14%)
Nov 29, 2013	0.9300	0.9300	0.9001	0.9300	450	-0.01(-0.55%)
Nov 27, 2013	0.9350	0.9500	0.9350	0.9351	4,500	-0.01(-1.57%)
Nov 26, 2013	0.9700	0.9700	0.9500	0.9500	2,900	-0.03(-2.80%)
Nov 22, 2013	0.9800	0.9774	0.9774	0.9774	800	+0.04(+3.98%)
Nov 21, 2013	0.9900	0.9900	0.9000	0.9400	19,914	-0.03(-3.09%)
Nov 20, 2013	0.9700	0.9700	0.9700	0.9700	300	-0.01(-0.86%)
Nov 19, 2013	0.9900	0.9900	0.9700	0.9784	5,499	+0.01(+0.87%)
Nov 18, 2013	0.9200	0.9700	0.9001	0.9700	928	+0.04(+4.31%)
Nov 15, 2013	0.8399	1.000	0.8399	0.9299	19,198	+0.08(+9.43%)
Nov 14, 2013	0.9100	0.9101	0.8100	0.8498	60,096	-0.11(-11.47%)
Nov 13, 2013	0.9990	0.9990	0.9565	0.9599	6,627	-0.01(-1.04%)
Nov 12, 2013	0.9699	0.9800	0.9600	0.9700	4,080	-0.02(-1.73%)
Nov 11, 2013	0.9800	0.9890	0.9600	0.9871	1,875	+0.04(+3.91%)
Nov 07, 2013	0.9200	0.9500	0.9500	0.9500	500	+0.02(+2.15%)
Nov 05, 2013	0.9300	0.9300	0.9300	0.9300	1,100	-0.01(-1.54%)
Nov 04, 2013	0.9199	0.9445	0.9101	0.9445	600	+0.00(+0.48%)
Nov 01, 2013	0.9352	0.9436	0.9352	0.9400	2,500	+0.03(+3.30%)
Oct 31, 2013	0.9399	0.9400	0.9100	0.9100	4,416	+0.00(+0.44%)
Oct 30, 2013	0.9011	0.9060	0.9011	0.9060	3,000	+0.01(+0.67%)
Oct 29, 2013	0.9000	0.9000	0.9000	0.9000	142	-0.03(-3.20%)
Oct 28, 2013	0.9000	0.9300	0.8800	0.9298	22,808	+0.00(+0.50%)
Oct 24, 2013	0.9252	0.9252	0.9252	0.9252	0	-0.00(-0.52%)
Oct 22, 2013	0.9200	0.9300	0.9300	0.9300	1,600	+0.00(+0.22%)
Oct 21, 2013	0.9010	0.9399	0.9000	0.9280	9,900	-0.01(-0.60%)
Oct 18, 2013	0.9001	0.9336	0.8961	0.9336	12,650	-0.01(-0.67%)
Oct 16, 2013	0.9000	0.9399	0.9399	0.9399	12,800	+0.00(+0.32%)
Oct 15, 2013	0.9100	0.9369	0.9000	0.9369	3,000	-0.01(-1.25%)
Oct 14, 2013	0.9500	0.9600	0.9101	0.9488	6,034	-0.01(-1.17%)
Oct 11, 2013	0.9500	0.9600	0.9500	0.9600	651	+0.01(+1.05%)
Oct 10, 2013	0.9800	0.9899	0.9500	0.9500	2,680	-0.04(-4.04%)
Oct 09, 2013	1.010	1.010	0.9200	0.9900	6,249	-0.03(-2.94%)
Oct 08, 2013	1.020	1.059	1.010	1.020	6,650	-0.10(-8.93%)
Oct 07, 2013	0.9401	1.120	0.9401	1.120	13,039	+0.13(+13.13%)
Oct 04, 2013	0.9584	0.9900	0.9584	0.9900	3,100	+0.01(+1.18%)
Oct 03, 2013	0.9500	0.9794	0.9500	0.9785	1,950	+0.03(+2.99%)
Oct 02, 2013	0.9499	0.9501	0.9499	0.9501	3,315	+0.01(+1.07%)
Oct 01, 2013	0.9400	0.9400	0.9322	0.9400	7,398	+0.00(+0.01%)
Sep 30, 2013	0.9400	0.9400	0.9345	0.9399	15,501	+0.04(+4.43%)
Sep 27, 2013	0.9100	0.9100	0.9000	0.9000	3,450	-0.02(-2.17%)
Sep 25, 2013	0.9200	0.9200	0.9200	0.9200	200	+0.02(+2.22%)
Sep 24, 2013	0.9481	0.9510	0.9000	0.9000	8,708	-0.01(-0.99%)
Sep 23, 2013	0.9596	0.9596	0.9090	0.9090	1,100	-0.03(-3.30%)
Sep 20, 2013	0.9101	0.9400	0.8800	0.9400	4,238	+0.01(+1.08%)
Sep 17, 2013	0.9000	0.9300	0.9300	0.9300	300	+0.00(+0.00%)
Sep 16, 2013	0.9100	0.9300	0.9032	0.9300	1,700	+0.01(+1.10%)
Sep 13, 2013	0.8900	0.9199	0.8900	0.9199	2,253	+0.06(+6.97%)
Sep 12, 2013	0.8793	0.8793	0.8600	0.8600	1,475	-0.01(-1.15%)
Sep 11, 2013	0.8600	0.8700	0.8501	0.8700	2,546	+0.02(+2.35%)
Sep 09, 2013	0.8900	0.8500	0.8500	0.8500	5,700	-0.04(-4.49%)
Sep 06, 2013	0.9000	0.9000	0.8900	0.8900	2,115	+0.01(+1.14%)
Sep 05, 2013	0.8600	0.8900	0.8600	0.8800	15,140	+0.03(+3.53%)
Sep 04, 2013	0.8664	0.8664	0.8500	0.8500	2,300	-0.05(-5.45%)
Sep 03, 2013	0.8900	0.8990	0.8900	0.8990	1,300	+0.04(+4.53%)
Aug 30, 2013	0.8500	0.8600	0.8500	0.8600	1,300	-0.01(-1.15%)
Aug 29, 2013	0.9000	0.9000	0.8700	0.8700	15,943	-0.01(-1.14%)
Aug 28, 2013	0.8897	0.8990	0.8800	0.8800	6,625	-0.02(-2.22%)
Aug 27, 2013	0.8890	0.9000	0.8890	0.9000	3,600	+0.03(+3.45%)
Aug 26, 2013	0.8700	0.8801	0.8601	0.8700	4,800	+0.00(+0.00%)
Aug 23, 2013	0.8505	0.8700	0.8505	0.8700	10,400	+0.00(+0.00%)
Aug 22, 2013	0.8800	0.8800	0.8700	0.8700	3,774	-0.03(-3.33%)
Aug 21, 2013	0.8603	0.9031	0.8600	0.9000	4,700	+0.00(+0.00%)
Aug 20, 2013	0.8800	0.9000	0.8800	0.9000	5,109	+0.03(+3.44%)
Aug 19, 2013	0.8500	0.8800	0.8500	0.8701	12,544	-0.01(-1.14%)
Aug 16, 2013	0.8806	0.8806	0.8500	0.8801	13,762	+0.01(+1.16%)
Aug 15, 2013	0.8900	0.9000	0.8700	0.8700	32,949	+0.00(+0.00%)
Aug 14, 2013	0.9600	0.9600	0.8700	0.8700	113,997	-0.19(-17.92%)
Aug 13, 2013	1.039	1.100	1.039	1.060	27,322	+0.04(+3.92%)
Aug 12, 2013	1.020	1.040	1.000	1.020	8,744	-0.02(-1.92%)
Aug 09, 2013	1.000	1.040	0.9950	1.040	14,852	+0.03(+2.97%)
Aug 08, 2013	1.000	1.010	1.000	1.010	7,280	+0.01(+1.00%)
Aug 07, 2013	0.9876	1.100	0.9876	1.000	24,045	+0.02(+1.52%)
Aug 06, 2013	1.000	1.025	0.9850	0.9850	9,700	-0.01(-0.51%)
Aug 02, 2013	1.000	0.9900	0.9900	0.9900	18,400	-0.01(-0.99%)
Aug 01, 2013	1.000	1.000	0.9990	0.9999	8,250	+0.00(+0.00%)
Jul 31, 2013	0.9500	1.060	0.9200	0.9999	34,912	+0.05(+5.25%)
Jul 30, 2013	0.9700	0.9990	0.9500	0.9500	17,258	-0.02(-2.06%)
Jul 29, 2013	0.9900	0.9900	0.9700	0.9700	334	-0.04(-3.96%)
Jul 26, 2013	1.020	1.020	1.010	1.010	884	+0.02(+2.02%)
Jul 24, 2013	1.140	0.9900	0.9900	0.9900	22,800	-0.11(-9.87%)
Jul 23, 2013	1.010	1.100	1.010	1.098	4,694	+0.10(+9.84%)
Jul 22, 2013	0.9750	1.000	0.9701	1.000	6,630	+0.03(+2.56%)
Jul 19, 2013	0.9950	0.9950	0.9750	0.9750	1,769	+0.00(+0.00%)
Jul 17, 2013	0.9750	0.9750	0.9750	0.9750	0	-0.02(-1.52%)
Jul 16, 2013	1.030	1.030	0.9736	0.9900	11,263	-0.01(-1.00%)
Jul 15, 2013	0.9700	1.000	0.9700	1.000	1,341	+0.01(+1.01%)
Jul 12, 2013	1.029	1.029	0.9702	0.9900	15,145	+0.01(+0.82%)
Jul 11, 2013	0.9700	0.9820	0.9700	0.9819	2,160	-0.00(-0.01%)
Jul 10, 2013	0.9800	0.9820	0.9700	0.9820	1,000	-0.02(-1.80%)
Jul 09, 2013	1.000	1.000	1.000	1.000	200	-0.02(-1.95%)
Jul 02, 2013	1.020	1.020	1.020	1.020	0	-0.00(-0.01%)
Jul 01, 2013	1.150	1.150	1.020	1.020	4,063	-0.05(-4.67%)
Jun 26, 2013	1.070	1.070	1.070	1.070	0	+0.00(+0.00%)
Jun 21, 2013	1.070	1.070	1.070	1.070	0	+0.06(+5.94%)
Jun 19, 2013	1.010	1.010	1.010	1.010	0	-0.02(-1.85%)
Jun 18, 2013	1.000	1.050	1.000	1.029	24,500	+0.01(+0.98%)
Jun 17, 2013	1.030	1.030	1.000	1.019	19,300	-0.03(-2.95%)
Jun 10, 2013	1.050	1.050	1.050	1.050	0	+0.02(+1.94%)
Jun 07, 2013	1.050	1.060	1.030	1.030	2,200	-0.02(-1.90%)
Jun 06, 2013	1.050	1.050	1.050	1.050	200	+0.01(+0.96%)
Jun 05, 2013	1.040	1.040	1.040	1.040	1,000	-0.01(-0.95%)
Jun 04, 2013	1.050	1.050	1.050	1.050	413	-0.01(-0.94%)
May 31, 2013	1.060	1.060	1.060	1.060	0	+0.01(+0.95%)
May 29, 2013	1.050	1.050	1.050	1.050	19,500	+0.03(+2.94%)
May 28, 2013	1.080	1.150	0.9980	1.020	28,048	-0.08(-6.93%)
May 24, 2013	1.040	1.120	1.039	1.096	3,500	+0.10(+9.60%)
May 23, 2013	0.9700	1.000	0.9700	1.000	600	+0.01(+1.01%)
May 20, 2013	0.9900	0.9900	0.9900	0.9900	3,000	-0.01(-1.00%)
May 17, 2013	1.000	1.000	1.000	1.000	14,810	+0.03(+3.09%)
May 16, 2013	1.030	1.040	0.9700	0.9700	5,731	-0.05(-4.90%)
May 15, 2013	1.030	1.050	1.000	1.020	12,393	-0.10(-8.93%)
May 13, 2013	1.020	1.120	1.020	1.120	4,142	+0.10(+9.80%)
May 10, 2013	1.020	1.050	1.000	1.020	1,025	-0.00(-0.01%)
May 09, 2013	1.080	1.100	0.9800	1.020	67,272	-0.13(-11.30%)
May 08, 2013	1.090	1.150	1.025	1.150	4,123	+0.10(+9.52%)
May 07, 2013	1.000	1.050	0.9800	1.050	25,596	+0.08(+8.25%)
May 06, 2013	0.9800	1.000	0.9500	0.9700	19,000	+0.02(+2.11%)

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.

Financial News

Blonder Tongue Laboratories (NY: BDR )

Historical Prices

Popular Pages