Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	13.66	13.66	13.08	13.25	90,696	-0.17(-1.25%)
Nov 29, 2007	13.51	13.62	13.33	13.41	33,227	-0.15(-1.14%)
Nov 28, 2007	13.10	13.59	13.05	13.57	117,030	+0.64(+4.94%)
Nov 27, 2007	13.23	13.25	12.72	12.93	60,406	-0.15(-1.18%)
Nov 26, 2007	13.22	13.57	12.90	13.08	96,999	+0.13(+1.00%)
Nov 23, 2007	13.36	13.36	12.72	12.95	35,743	-0.25(-1.88%)
Nov 21, 2007	12.79	13.31	12.79	13.20	51,574	+0.36(+2.80%)
Nov 20, 2007	12.84	12.92	12.39	12.84	80,171	-0.07(-0.58%)
Nov 19, 2007	13.16	13.45	12.60	12.92	68,028	-0.41(-3.07%)
Nov 16, 2007	13.43	13.87	13.25	13.33	100,400	-0.04(-0.28%)
Nov 15, 2007	13.26	13.59	13.01	13.36	56,897	+0.01(+0.09%)
Nov 14, 2007	13.98	13.98	13.17	13.35	122,150	-0.49(-3.54%)
Nov 13, 2007	12.95	14.01	12.95	13.84	199,119	+1.06(+8.29%)
Nov 12, 2007	13.08	13.79	12.77	12.78	79,499	-0.29(-2.18%)
Nov 09, 2007	12.94	13.43	12.79	13.07	93,676	-0.11(-0.80%)
Nov 08, 2007	13.62	13.62	12.24	13.17	107,902	+0.48(+3.76%)
Nov 07, 2007	13.10	13.18	12.48	12.69	119,264	-0.68(-5.05%)
Nov 06, 2007	12.95	13.38	12.74	13.37	74,365	+0.46(+3.55%)
Nov 05, 2007	13.35	13.61	12.58	12.91	85,712	-0.20(-1.51%)
Nov 02, 2007	12.94	13.47	12.83	13.11	76,065	+0.09(+0.67%)
Nov 01, 2007	13.57	13.57	12.81	13.02	170,257	-0.43(-3.18%)
Oct 31, 2007	13.12	13.45	12.81	13.45	97,358	+0.43(+3.33%)
Oct 30, 2007	12.89	13.23	12.81	13.02	65,336	+0.06(+0.43%)
Oct 29, 2007	12.68	13.03	12.60	12.96	76,712	+0.32(+2.55%)
Oct 26, 2007	12.70	12.94	12.50	12.64	72,249	+0.06(+0.44%)
Oct 25, 2007	12.66	12.76	12.42	12.58	73,259	-0.05(-0.39%)
Oct 24, 2007	12.65	12.65	12.27	12.63	56,014	-0.14(-1.12%)
Oct 23, 2007	12.91	12.91	12.23	12.78	111,397	+0.02(+0.15%)
Oct 22, 2007	12.31	12.87	12.10	12.76	82,802	+0.27(+2.13%)
Oct 19, 2007	12.11	12.78	12.11	12.49	112,273	-0.26(-2.04%)
Oct 18, 2007	12.80	13.17	12.37	12.75	63,576	-0.14(-1.06%)
Oct 17, 2007	13.02	13.10	12.45	12.89	47,450	+0.04(+0.29%)
Oct 16, 2007	12.76	12.96	12.39	12.85	52,115	+0.06(+0.44%)
Oct 15, 2007	13.33	13.41	12.53	12.79	129,623	-0.55(-4.13%)
Oct 12, 2007	13.28	13.45	13.14	13.35	46,359	+0.06(+0.42%)
Oct 11, 2007	13.32	13.63	13.02	13.29	98,631	+0.06(+0.42%)
Oct 10, 2007	13.25	13.32	12.96	13.23	33,059	-0.01(-0.09%)
Oct 09, 2007	12.94	13.39	12.64	13.25	40,130	+0.34(+2.64%)
Oct 08, 2007	12.97	13.04	12.68	12.91	36,156	-0.14(-1.09%)
Oct 05, 2007	12.71	13.44	12.65	13.05	138,628	+0.50(+4.00%)
Oct 04, 2007	12.70	12.70	12.36	12.55	40,385	-0.06(-0.49%)
Oct 03, 2007	12.82	12.94	12.49	12.61	67,347	-0.31(-2.40%)
Oct 02, 2007	12.92	13.02	12.76	12.92	51,088	-0.01(-0.10%)
Oct 01, 2007	12.66	13.00	12.42	12.93	79,880	+0.29(+2.25%)
Sep 28, 2007	13.07	13.07	12.57	12.64	87,034	-0.42(-3.18%)
Sep 27, 2007	12.96	13.07	12.76	13.06	36,177	+0.19(+1.44%)
Sep 26, 2007	12.87	13.01	12.57	12.87	54,263	+0.12(+0.92%)
Sep 25, 2007	12.66	12.91	12.24	12.76	100,710	-0.01(-0.10%)
Sep 24, 2007	12.50	12.91	12.35	12.77	91,000	+0.24(+1.93%)
Sep 21, 2007	12.93	12.97	12.43	12.53	163,433	-0.26(-2.03%)
Sep 20, 2007	12.50	12.90	12.23	12.79	53,196	+0.25(+2.03%)
Sep 19, 2007	12.23	12.56	12.15	12.53	116,129	+0.45(+3.74%)
Sep 18, 2007	11.24	12.09	11.07	12.08	107,391	+0.92(+8.21%)
Sep 17, 2007	11.36	11.39	11.16	11.16	87,397	-0.20(-1.80%)
Sep 14, 2007	11.29	11.42	11.25	11.37	44,120	-0.04(-0.33%)
Sep 13, 2007	11.68	11.68	11.27	11.41	85,123	-0.21(-1.81%)
Sep 12, 2007	11.81	11.86	11.62	11.62	54,839	-0.26(-2.19%)
Sep 11, 2007	11.73	11.92	11.57	11.88	70,017	+0.25(+2.19%)
Sep 10, 2007	12.03	12.03	11.34	11.62	115,580	-0.37(-3.10%)
Sep 07, 2007	12.39	12.57	11.85	11.99	202,137	-0.72(-5.65%)
Sep 06, 2007	12.63	12.83	12.29	12.71	87,686	+0.11(+0.84%)
Sep 05, 2007	12.67	12.98	12.46	12.61	141,574	-0.13(-1.02%)
Sep 04, 2007	12.37	12.83	12.37	12.74	80,143	+0.01(+0.10%)
Aug 31, 2007	12.03	12.90	12.03	12.73	133,206	+0.53(+4.32%)
Aug 30, 2007	12.40	12.50	12.14	12.20	57,877	-0.35(-2.77%)
Aug 29, 2007	12.06	12.63	11.91	12.55	111,515	+0.55(+4.60%)
Aug 28, 2007	12.53	12.74	11.94	11.99	135,137	-0.60(-4.77%)
Aug 27, 2007	12.92	13.51	12.58	12.60	111,668	-0.33(-2.54%)
Aug 24, 2007	12.70	13.10	12.50	12.92	151,171	+0.24(+1.86%)
Aug 23, 2007	13.31	13.63	12.58	12.69	137,774	-0.48(-3.62%)
Aug 22, 2007	12.45	13.57	12.45	13.17	274,690	+0.57(+4.53%)
Aug 21, 2007	12.38	13.00	12.12	12.60	134,183	+0.17(+1.35%)
Aug 20, 2007	12.64	13.01	11.90	12.43	118,791	-0.12(-0.99%)
Aug 17, 2007	12.97	12.97	12.06	12.55	189,247	+0.06(+0.45%)
Aug 16, 2007	11.37	12.50	11.19	12.50	147,581	+1.11(+9.74%)
Aug 15, 2007	11.61	11.98	11.36	11.39	72,175	-0.20(-1.71%)
Aug 14, 2007	12.05	12.19	11.54	11.59	121,281	-0.44(-3.66%)
Aug 13, 2007	12.27	12.30	11.76	12.03	163,951	-0.21(-1.72%)
Aug 10, 2007	12.03	12.29	11.81	12.24	159,617	+0.01(+0.05%)
Aug 09, 2007	11.72	12.34	11.68	12.23	258,173	+0.24(+2.02%)
Aug 08, 2007	11.67	12.22	11.48	11.99	316,625	+0.42(+3.64%)
Aug 07, 2007	11.23	11.77	11.23	11.57	187,911	+0.24(+2.08%)
Aug 06, 2007	10.63	11.38	10.01	11.33	152,259	+0.78(+7.40%)
Aug 03, 2007	10.60	11.21	10.53	10.55	110,929	-0.66(-5.86%)
Aug 02, 2007	11.00	11.27	10.77	11.21	87,318	+0.21(+1.92%)
Aug 01, 2007	10.32	11.05	10.32	11.00	232,127	+0.46(+4.35%)
Jul 31, 2007	9.882	10.76	9.826	10.54	164,849	+0.78(+8.00%)
Jul 30, 2007	9.665	10.20	9.615	9.758	84,169	+0.09(+0.96%)
Jul 27, 2007	9.609	9.907	9.529	9.665	182,503	+0.00(+0.00%)
Jul 26, 2007	9.876	10.14	9.399	9.665	119,086	-0.35(-3.53%)
Jul 25, 2007	10.30	10.30	9.944	10.02	80,439	-0.20(-2.00%)
Jul 24, 2007	10.52	10.71	10.09	10.22	154,273	-0.37(-3.45%)
Jul 23, 2007	10.63	10.95	10.49	10.59	140,868	-0.01(-0.12%)
Jul 20, 2007	10.80	10.81	10.50	10.60	124,481	-0.23(-2.12%)
Jul 19, 2007	11.01	11.07	10.81	10.83	48,554	-0.12(-1.08%)
Jul 18, 2007	10.76	10.95	10.72	10.95	96,946	+0.11(+0.97%)
Jul 17, 2007	11.03	11.15	10.84	10.84	57,509	-0.14(-1.24%)
Jul 16, 2007	11.16	11.27	10.90	10.98	39,493	-0.17(-1.56%)
Jul 13, 2007	11.28	11.28	11.08	11.15	50,493	-0.17(-1.53%)
Jul 12, 2007	11.31	11.36	11.13	11.33	52,580	+0.11(+0.94%)
Jul 11, 2007	11.18	11.49	11.02	11.22	59,762	+0.02(+0.17%)
Jul 10, 2007	11.52	11.52	11.00	11.20	113,715	-0.36(-3.11%)
Jul 09, 2007	11.63	11.63	11.43	11.56	64,204	-0.01(-0.11%)
Jul 06, 2007	11.46	11.57	11.29	11.57	32,465	+0.09(+0.81%)
Jul 05, 2007	11.55	11.55	11.41	11.48	81,932	-0.09(-0.75%)
Jul 03, 2007	11.55	11.62	11.24	11.57	51,033	+0.05(+0.43%)
Jul 02, 2007	11.34	11.52	11.31	11.52	93,324	+0.26(+2.31%)
Jun 29, 2007	11.04	11.39	11.04	11.26	154,756	+0.24(+2.14%)
Jun 28, 2007	10.94	11.05	10.76	11.02	62,271	+0.10(+0.91%)
Jun 27, 2007	10.56	10.92	10.49	10.92	51,995	+0.25(+2.38%)
Jun 26, 2007	10.76	11.05	10.54	10.67	97,056	-0.01(-0.12%)
Jun 25, 2007	10.79	11.16	10.67	10.68	97,025	-0.12(-1.15%)
Jun 22, 2007	10.98	11.13	10.71	10.80	160,279	-0.17(-1.58%)
Jun 21, 2007	10.81	11.03	10.76	10.98	82,840	+0.07(+0.63%)
Jun 20, 2007	11.29	11.29	10.86	10.91	118,150	-0.37(-3.24%)
Jun 19, 2007	11.17	11.37	11.00	11.28	57,784	+0.01(+0.11%)
Jun 18, 2007	11.15	11.30	11.04	11.26	80,219	-0.01(-0.11%)
Jun 15, 2007	11.26	11.44	10.92	11.28	163,829	+0.33(+3.06%)
Jun 14, 2007	10.76	11.00	10.69	10.94	75,700	+0.19(+1.79%)
Jun 13, 2007	11.01	11.10	10.71	10.75	82,963	-0.25(-2.31%)
Jun 12, 2007	11.34	11.41	10.97	11.00	146,881	-0.37(-3.27%)
Jun 11, 2007	11.39	11.55	11.18	11.37	60,879	-0.09(-0.81%)
Jun 08, 2007	11.35	11.56	11.28	11.47	47,512	+0.13(+1.15%)
Jun 07, 2007	11.46	11.46	11.18	11.34	139,262	-0.20(-1.72%)
Jun 06, 2007	11.44	11.54	11.33	11.54	152,743	-0.02(-0.16%)
Jun 05, 2007	11.38	11.55	11.26	11.55	132,685	+0.16(+1.41%)
Jun 04, 2007	11.20	11.41	10.82	11.39	83,100	+0.07(+0.60%)
Jun 01, 2007	11.00	11.36	10.77	11.33	49,507	+0.40(+3.63%)
May 31, 2007	10.90	10.98	10.71	10.93	106,316	+0.01(+0.11%)
May 30, 2007	10.84	10.93	10.67	10.92	68,953	+0.01(+0.06%)
May 29, 2007	10.89	11.08	10.82	10.91	70,410	+0.04(+0.40%)
May 25, 2007	10.91	11.03	10.85	10.87	68,950	-0.02(-0.17%)
May 24, 2007	11.00	11.07	10.79	10.89	81,338	-0.11(-0.96%)
May 23, 2007	11.00	11.14	10.89	10.99	77,138	-0.01(-0.06%)
May 22, 2007	10.77	11.09	10.64	11.00	79,183	+0.29(+2.66%)
May 21, 2007	10.72	10.82	10.59	10.71	66,939	-0.05(-0.46%)
May 18, 2007	10.67	10.76	10.54	10.76	61,008	+0.14(+1.28%)
May 17, 2007	10.72	10.79	10.54	10.63	58,742	-0.15(-1.38%)
May 16, 2007	10.76	10.86	10.54	10.77	65,568	+0.07(+0.69%)
May 15, 2007	10.98	11.12	10.62	10.70	64,138	-0.24(-2.21%)
May 14, 2007	11.09	11.23	10.84	10.94	98,403	-0.14(-1.29%)
May 11, 2007	10.72	11.10	10.68	11.08	46,479	+0.40(+3.71%)
May 10, 2007	11.16	11.29	10.56	10.69	173,569	-0.60(-5.32%)
May 09, 2007	11.19	11.39	10.78	11.29	86,816	-0.07(-0.65%)
May 08, 2007	11.17	11.64	10.94	11.36	79,740	+0.16(+1.44%)
May 07, 2007	11.59	11.86	11.15	11.20	44,451	-0.11(-0.93%)
May 04, 2007	11.35	11.81	11.17	11.31	30,606	+0.01(+0.05%)
May 03, 2007	11.64	11.64	11.13	11.30	68,754	-0.32(-2.72%)
May 02, 2007	11.55	11.89	11.39	11.62	60,111	+0.04(+0.37%)
May 01, 2007	11.37	11.77	11.15	11.57	61,188	+0.19(+1.63%)
Apr 30, 2007	11.69	11.83	11.26	11.39	93,942	-0.39(-3.31%)
Apr 27, 2007	11.82	11.98	11.53	11.78	58,962	-0.10(-0.83%)
Apr 26, 2007	11.81	11.88	11.55	11.88	60,319	+0.11(+0.89%)
Apr 25, 2007	11.82	11.96	11.53	11.77	51,531	+0.07(+0.58%)
Apr 24, 2007	11.44	11.77	11.20	11.70	66,837	+0.24(+2.11%)
Apr 23, 2007	11.27	11.54	11.07	11.46	72,686	+0.12(+1.09%)
Apr 20, 2007	11.33	11.38	10.90	11.34	56,600	+0.19(+1.72%)
Apr 19, 2007	10.93	11.31	10.92	11.15	51,411	+0.08(+0.73%)
Apr 18, 2007	10.72	11.08	10.67	11.07	125,848	+0.35(+3.30%)
Apr 17, 2007	11.02	11.12	10.67	10.71	67,534	-0.32(-2.92%)
Apr 16, 2007	10.95	11.15	10.82	11.03	50,335	+0.17(+1.54%)
Apr 13, 2007	10.98	11.00	10.72	10.87	26,438	-0.13(-1.18%)
Apr 12, 2007	10.89	11.14	10.69	11.00	78,436	+0.02(+0.17%)
Apr 11, 2007	11.38	11.38	10.75	10.98	74,670	-0.38(-3.33%)
Apr 10, 2007	11.24	11.41	11.08	11.36	168,015	+0.09(+0.82%)
Apr 09, 2007	11.41	11.41	11.08	11.26	222,292	-0.14(-1.25%)
Apr 05, 2007	11.12	11.41	11.05	11.41	103,589	+0.29(+2.56%)
Apr 04, 2007	11.25	11.31	10.98	11.12	45,628	-0.11(-0.99%)
Apr 03, 2007	11.21	11.34	11.07	11.23	42,829	+0.09(+0.83%)
Apr 02, 2007	11.02	11.15	10.59	11.14	75,335	+0.19(+1.70%)
Mar 30, 2007	10.96	11.21	10.63	10.95	74,065	+0.02(+0.23%)
Mar 29, 2007	11.30	11.30	10.61	10.93	81,196	-0.23(-2.06%)
Mar 28, 2007	11.10	11.46	11.02	11.16	225,351	-0.02(-0.22%)
Mar 27, 2007	11.41	11.51	11.09	11.18	79,819	-0.29(-2.49%)
Mar 26, 2007	11.18	11.54	11.06	11.47	98,960	+0.27(+2.43%)
Mar 23, 2007	11.39	11.46	11.15	11.20	43,546	-0.30(-2.64%)
Mar 22, 2007	11.62	11.62	11.28	11.50	150,372	+0.04(+0.32%)
Mar 21, 2007	10.87	11.61	10.69	11.46	134,359	+0.65(+6.02%)
Mar 20, 2007	10.17	10.82	10.13	10.81	138,621	+0.58(+5.63%)
Mar 19, 2007	9.913	10.28	9.715	10.23	61,943	+0.32(+3.25%)
Mar 16, 2007	9.888	10.27	9.727	9.913	217,164	+0.02(+0.19%)
Mar 15, 2007	9.913	10.02	9.665	9.894	25,836	+0.04(+0.44%)
Mar 14, 2007	9.597	9.851	9.368	9.851	52,953	+0.24(+2.45%)
Mar 13, 2007	10.09	10.16	9.541	9.615	120,290	-0.47(-4.67%)
Mar 12, 2007	9.653	10.53	9.293	10.09	78,896	+0.67(+7.10%)
Mar 09, 2007	9.448	9.745	9.293	9.417	39,754	+0.08(+0.86%)
Mar 08, 2007	9.411	9.696	9.225	9.337	75,379	+0.02(+0.20%)
Mar 07, 2007	9.485	9.485	9.033	9.318	86,884	-0.19(-2.02%)
Mar 06, 2007	9.033	9.572	9.014	9.510	42,484	+0.54(+6.01%)
Mar 05, 2007	8.952	9.281	8.952	8.971	71,699	-0.09(-0.96%)
Mar 02, 2007	8.921	9.200	8.866	9.058	122,100	+0.06(+0.62%)
Mar 01, 2007	9.200	9.411	8.804	9.002	308,416	-0.17(-1.89%)
Feb 28, 2007	9.417	9.739	9.058	9.176	77,122	-0.24(-2.57%)
Feb 27, 2007	9.622	9.807	9.169	9.417	94,610	-0.40(-4.04%)
Feb 26, 2007	9.838	9.869	9.572	9.814	83,769	-0.02(-0.25%)
Feb 23, 2007	9.430	10.05	9.430	9.838	61,538	-0.05(-0.50%)
Feb 22, 2007	9.572	9.931	9.516	9.888	165,594	+0.37(+3.91%)
Feb 21, 2007	8.965	9.516	8.853	9.516	223,599	+0.50(+5.49%)
Feb 20, 2007	8.847	9.101	8.556	9.021	25,163	+0.19(+2.18%)
Feb 16, 2007	8.698	8.959	8.525	8.829	57,767	+0.10(+1.14%)
Feb 15, 2007	8.921	8.965	8.686	8.729	48,296	-0.14(-1.61%)
Feb 14, 2007	9.021	9.126	8.822	8.872	43,155	-0.19(-2.05%)
Feb 13, 2007	8.928	9.491	8.798	9.058	59,617	+0.21(+2.38%)
Feb 12, 2007	8.891	9.095	8.742	8.847	39,958	-0.05(-0.56%)
Feb 09, 2007	9.021	9.114	8.767	8.897	40,116	-0.17(-1.85%)
Feb 08, 2007	9.089	9.275	8.996	9.064	29,950	-0.06(-0.61%)
Feb 07, 2007	9.114	9.324	9.002	9.120	26,876	-0.09(-1.01%)
Feb 06, 2007	9.157	9.343	9.076	9.213	41,057	+0.07(+0.75%)
Feb 05, 2007	9.182	9.442	8.767	9.145	86,036	+0.02(+0.20%)
Feb 02, 2007	9.677	9.789	9.095	9.126	81,018	-0.51(-5.27%)
Feb 01, 2007	9.306	9.752	9.306	9.634	42,135	+0.12(+1.30%)
Jan 31, 2007	9.485	9.609	9.299	9.510	39,548	-0.01(-0.07%)
Jan 30, 2007	9.851	9.851	9.176	9.516	54,578	-0.41(-4.12%)
Jan 29, 2007	9.293	10.02	9.182	9.925	37,114	+0.63(+6.80%)
Jan 26, 2007	9.275	9.324	8.965	9.293	45,312	+0.00(+0.00%)
Jan 25, 2007	9.962	9.962	9.231	9.293	28,798	-0.14(-1.45%)
Jan 24, 2007	8.977	9.479	8.977	9.430	28,101	+0.48(+5.40%)
Jan 23, 2007	9.138	9.157	8.915	8.946	38,997	+0.09(+0.98%)
Jan 22, 2007	9.361	9.368	8.649	8.860	64,743	-0.52(-5.55%)
Jan 19, 2007	9.326	9.458	9.297	9.380	32,927	+0.03(+0.31%)
Jan 18, 2007	9.500	9.677	9.293	9.351	53,218	-0.15(-1.61%)
Jan 17, 2007	9.520	9.830	9.500	9.504	21,606	-0.02(-0.17%)
Jan 16, 2007	10.25	10.48	9.504	9.520	77,194	-0.99(-9.39%)
Jan 12, 2007	10.27	10.53	10.09	10.51	35,929	+0.21(+2.09%)
Jan 11, 2007	10.01	10.43	10.01	10.29	60,765	+0.20(+1.96%)
Jan 10, 2007	9.859	10.11	9.752	10.09	25,889	+0.12(+1.24%)
Jan 09, 2007	9.859	10.01	9.810	9.971	59,184	+0.05(+0.54%)
Jan 08, 2007	9.698	10.01	9.330	9.917	55,939	+0.24(+2.48%)
Jan 05, 2007	9.830	9.925	9.599	9.677	59,189	-0.24(-2.46%)
Jan 04, 2007	10.26	10.45	9.913	9.921	50,291	-0.31(-3.03%)
Jan 03, 2007	10.45	10.78	10.19	10.23	46,582	-0.38(-3.54%)
Dec 29, 2006	10.70	11.01	10.55	10.61	42,369	-0.11(-1.04%)
Dec 28, 2006	10.73	10.94	10.61	10.72	44,011	-0.07(-0.65%)
Dec 27, 2006	10.27	10.97	10.27	10.79	48,741	+0.43(+4.10%)
Dec 26, 2006	10.37	10.92	10.36	10.36	42,163	-0.37(-3.46%)

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

Balchem Cp (NQ: BCPC )

Historical Prices

Popular Pages