Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	31.69	31.83	31.26	31.35	2,940,530	-0.30(-0.95%)
Jun 29, 2011	31.93	31.97	31.50	31.65	1,129,713	-0.19(-0.61%)
Jun 28, 2011	31.62	31.87	31.25	31.84	1,477,559	+0.62(+1.99%)
Jun 27, 2011	31.01	31.41	30.99	31.22	1,137,224	+0.29(+0.92%)
Jun 24, 2011	31.24	31.39	30.80	30.94	990,974	-0.21(-0.69%)
Jun 23, 2011	30.99	31.30	30.82	31.15	1,582,083	-0.14(-0.46%)
Jun 22, 2011	31.21	31.49	31.19	31.29	1,767,287	-0.09(-0.30%)
Jun 21, 2011	31.50	31.76	31.34	31.39	1,218,287	-0.06(-0.20%)
Jun 20, 2011	31.38	31.47	30.84	31.45	948,532	+0.51(+1.64%)
Jun 17, 2011	31.30	31.41	30.94	30.94	1,209,762	-0.08(-0.25%)
Jun 16, 2011	31.04	31.40	30.90	31.02	1,173,219	-0.09(-0.30%)
Jun 15, 2011	30.84	31.19	30.79	31.11	1,875,231	+0.02(+0.07%)
Jun 14, 2011	30.94	31.31	30.89	31.09	1,516,676	+0.47(+1.54%)
Jun 13, 2011	30.49	30.81	30.47	30.62	1,545,606	+0.17(+0.56%)
Jun 10, 2011	30.73	30.83	30.42	30.45	1,147,452	-0.46(-1.50%)
Jun 09, 2011	30.79	31.12	30.71	30.91	1,050,267	+0.21(+0.70%)
Jun 08, 2011	31.04	31.09	30.64	30.70	1,272,695	-0.36(-1.17%)
Jun 07, 2011	31.77	32.03	31.02	31.06	2,234,674	-0.59(-1.85%)
Jun 06, 2011	31.56	31.71	31.31	31.65	2,311,329	-0.01(-0.02%)
Jun 03, 2011	31.88	31.93	31.39	31.66	3,000,055	-1.89(-5.64%)
May 24, 2011	33.88	33.90	33.43	33.55	1,418,743	-0.29(-0.84%)
May 23, 2011	33.41	34.07	33.30	33.83	1,243,618	-0.06(-0.17%)
May 20, 2011	34.17	34.17	33.59	33.89	987,357	-0.34(-1.00%)
May 19, 2011	33.85	34.29	33.77	34.23	1,266,882	+0.33(+0.97%)
May 18, 2011	33.55	33.95	33.45	33.90	937,329	+0.41(+1.24%)
May 17, 2011	33.96	34.15	33.43	33.49	1,894,393	-0.63(-1.84%)
May 16, 2011	34.15	34.33	34.08	34.12	898,439	-0.17(-0.50%)
May 13, 2011	34.48	34.56	34.23	34.29	1,197,519	-0.20(-0.58%)
May 12, 2011	33.89	34.50	33.89	34.49	1,824,438	+0.44(+1.28%)
May 11, 2011	33.98	34.20	33.87	34.05	1,431,632	+0.08(+0.23%)
May 10, 2011	33.45	34.06	33.45	33.98	845,680	+0.49(+1.47%)
May 09, 2011	33.74	33.85	33.48	33.48	894,826	-0.30(-0.89%)
May 06, 2011	33.94	34.16	33.63	33.78	1,414,751	+0.03(+0.08%)
May 05, 2011	33.60	34.20	33.58	33.75	1,731,111	-0.13(-0.38%)
May 04, 2011	33.41	33.95	33.41	33.88	1,892,549	+0.39(+1.15%)
May 03, 2011	33.51	33.65	33.29	33.50	1,822,975	-0.17(-0.52%)
May 02, 2011	33.68	33.90	33.45	33.67	2,215,677	+0.25(+0.74%)
Apr 29, 2011	33.25	33.49	33.15	33.43	2,225,653	+0.27(+0.81%)
Apr 28, 2011	32.79	33.25	32.79	33.16	1,406,337	+0.18(+0.55%)
Apr 27, 2011	32.91	33.06	32.79	32.98	1,580,087	+0.05(+0.15%)
Apr 26, 2011	32.77	33.15	32.61	32.93	2,215,673	+0.34(+1.05%)
Apr 25, 2011	31.62	32.59	31.48	32.58	2,259,215	+0.79(+2.49%)
Apr 21, 2011	32.11	32.11	31.71	31.79	1,813,009	-0.26(-0.80%)
Apr 20, 2011	31.96	32.13	31.69	32.05	2,468,574	+0.49(+1.56%)
Apr 19, 2011	31.68	31.86	31.46	31.56	1,580,449	-0.06(-0.20%)
Apr 18, 2011	31.58	31.84	31.40	31.62	1,804,550	-0.35(-1.09%)
Apr 15, 2011	31.91	32.52	31.60	31.97	3,102,017	+0.29(+0.90%)
Apr 14, 2011	32.41	32.83	31.47	31.69	5,760,729	-0.99(-3.04%)
Apr 13, 2011	32.66	32.88	32.47	32.68	2,030,377	+0.09(+0.26%)
Apr 12, 2011	33.19	33.44	32.51	32.59	2,735,783	-0.90(-2.68%)
Apr 11, 2011	33.44	33.84	33.38	33.49	1,169,224	+0.06(+0.19%)
Apr 08, 2011	33.96	34.02	33.33	33.43	1,512,936	-0.32(-0.95%)
Apr 07, 2011	33.62	33.97	33.47	33.75	837,532	+0.02(+0.06%)
Apr 06, 2011	33.68	33.99	33.63	33.73	1,190,390	+0.10(+0.30%)
Apr 05, 2011	33.55	33.65	33.02	33.63	2,990,951	-0.05(-0.15%)
Apr 04, 2011	33.86	33.92	33.55	33.68	1,416,543	-0.14(-0.42%)
Apr 01, 2011	33.65	33.98	33.65	33.82	1,608,592	+0.39(+1.17%)
Mar 31, 2011	33.69	33.84	33.41	33.43	1,495,908	-0.33(-0.97%)
Mar 30, 2011	33.60	33.83	33.43	33.75	1,330,202	+0.33(+0.98%)
Mar 29, 2011	33.38	33.55	33.12	33.43	2,982,016	+0.06(+0.19%)
Mar 28, 2011	33.71	33.80	33.36	33.36	655,255	-0.34(-1.00%)
Mar 25, 2011	33.47	33.90	33.31	33.70	729,138	+0.24(+0.73%)
Mar 24, 2011	33.07	33.50	32.93	33.45	821,270	+0.47(+1.43%)
Mar 23, 2011	32.80	33.09	32.38	32.98	665,728	+0.17(+0.52%)
Mar 22, 2011	33.27	33.33	32.81	32.81	962,367	-0.51(-1.54%)
Mar 21, 2011	33.43	33.53	33.13	33.33	1,082,668	+0.30(+0.91%)
Mar 18, 2011	33.11	33.18	32.89	33.03	1,559,137	+0.36(+1.11%)
Mar 17, 2011	32.99	33.01	32.61	32.66	1,650,260	+0.11(+0.33%)
Mar 16, 2011	32.84	32.96	32.46	32.56	1,805,431	-0.30(-0.91%)
Mar 15, 2011	32.81	33.08	32.53	32.86	2,339,807	-0.46(-1.37%)
Mar 14, 2011	33.30	33.54	33.10	33.31	1,344,518	-0.13(-0.38%)
Mar 11, 2011	33.35	33.54	33.15	33.44	1,701,984	-0.04(-0.13%)
Mar 10, 2011	33.48	33.73	33.29	33.48	1,634,010	-0.29(-0.87%)
Mar 09, 2011	33.63	33.80	33.39	33.78	1,504,322	+0.00(+0.00%)
Mar 08, 2011	33.65	33.89	33.49	33.78	1,634,439	+0.24(+0.70%)
Mar 07, 2011	33.46	33.69	33.22	33.54	2,872,817	+0.29(+0.88%)
Mar 04, 2011	32.93	33.31	32.83	33.25	2,601,190	+0.33(+1.00%)
Mar 03, 2011	32.30	33.02	32.26	32.92	1,178,967	+0.81(+2.51%)
Mar 02, 2011	31.64	32.18	31.49	32.11	1,320,140	+0.31(+0.99%)
Mar 01, 2011	32.01	32.23	31.79	31.80	1,871,534	-0.24(-0.76%)
Feb 28, 2011	31.86	32.18	31.78	32.04	1,510,803	+0.21(+0.65%)
Feb 25, 2011	31.46	31.90	31.34	31.84	1,433,486	+0.41(+1.29%)
Feb 24, 2011	31.38	31.64	31.03	31.43	1,793,817	-0.04(-0.14%)
Feb 23, 2011	32.05	32.11	31.26	31.47	2,124,679	-0.66(-2.04%)
Feb 22, 2011	32.30	32.52	31.99	32.13	1,455,863	-0.51(-1.57%)
Feb 18, 2011	32.48	32.73	32.48	32.64	1,277,456	+0.09(+0.29%)
Feb 17, 2011	31.82	32.94	31.81	32.55	2,077,735	+0.61(+1.90%)
Feb 16, 2011	31.75	32.11	31.56	31.94	3,155,527	+0.36(+1.15%)
Feb 15, 2011	31.96	32.12	31.43	31.58	2,323,048	-0.59(-1.84%)
Feb 14, 2011	32.31	32.31	32.05	32.17	1,633,970	-0.26(-0.81%)
Feb 11, 2011	32.44	32.65	32.34	32.43	1,642,133	-0.17(-0.53%)
Feb 10, 2011	32.39	32.63	32.25	32.61	1,295,329	+0.13(+0.40%)
Feb 09, 2011	32.63	32.84	32.33	32.48	1,465,162	-0.23(-0.70%)
Feb 08, 2011	32.53	32.72	32.26	32.71	1,074,435	+0.14(+0.44%)
Feb 07, 2011	31.01	32.70	31.01	32.56	3,066,734	+0.58(+1.81%)
Feb 04, 2011	31.94	32.15	31.71	31.98	1,560,850	+0.17(+0.54%)
Feb 03, 2011	30.90	31.91	30.90	31.81	2,940,600	+0.85(+2.74%)
Feb 02, 2011	31.25	31.55	30.75	30.96	2,747,422	-0.34(-1.07%)
Feb 01, 2011	31.66	31.75	31.03	31.30	3,307,980	-0.16(-0.52%)
Jan 31, 2011	31.46	31.62	31.26	31.46	1,823,048	+0.13(+0.41%)
Jan 28, 2011	31.96	32.15	31.26	31.34	1,539,967	-0.76(-2.38%)
Jan 27, 2011	31.95	32.18	31.84	32.10	1,412,682	+0.09(+0.29%)
Jan 26, 2011	31.79	32.10	31.68	32.01	1,979,355	+0.30(+0.95%)
Jan 25, 2011	31.71	31.79	31.26	31.71	2,148,676	-0.04(-0.13%)
Jan 24, 2011	31.80	31.84	31.36	31.75	2,721,158	-0.09(-0.27%)
Jan 21, 2011	32.11	32.31	31.79	31.84	2,265,523	-0.04(-0.11%)
Jan 20, 2011	31.73	31.94	31.59	31.87	1,958,515	+0.08(+0.25%)
Jan 19, 2011	31.47	31.98	31.41	31.79	2,769,930	+0.36(+1.14%)
Jan 18, 2011	31.58	31.73	31.16	31.44	3,835,780	-0.31(-0.99%)
Jan 14, 2011	30.59	32.35	30.36	31.75	9,361,563	-0.11(-0.36%)
Jan 13, 2011	32.05	32.07	31.55	31.86	3,116,703	-0.28(-0.87%)
Jan 12, 2011	32.97	32.98	32.08	32.14	3,241,922	-0.68(-2.07%)
Jan 11, 2011	33.07	33.52	32.74	32.82	3,330,471	+0.01(+0.02%)
Jan 10, 2011	32.81	32.98	32.55	32.81	2,039,138	-0.06(-0.20%)
Jan 07, 2011	32.96	33.19	32.61	32.88	2,175,049	+0.01(+0.04%)
Jan 06, 2011	33.06	33.06	32.38	32.86	2,405,795	-0.14(-0.41%)
Jan 05, 2011	32.59	33.23	32.32	33.00	1,994,165	+0.16(+0.50%)
Jan 04, 2011	33.24	33.25	32.33	32.83	2,162,202	-0.44(-1.33%)
Jan 03, 2011	34.08	34.08	32.83	33.28	3,456,284	-0.39(-1.17%)
Dec 31, 2010	34.36	34.46	33.48	33.67	1,362,250	-0.79(-2.30%)
Dec 30, 2010	34.40	34.58	34.33	34.46	2,527,316	+0.03(+0.08%)
Dec 29, 2010	33.96	34.46	33.83	34.43	818,170	+0.60(+1.77%)
Dec 28, 2010	34.73	34.75	33.68	33.83	1,420,705	-0.78(-2.27%)
Dec 27, 2010	34.58	34.75	34.33	34.62	722,889	-0.01(-0.02%)
Dec 23, 2010	35.42	35.42	34.61	34.63	847,514	-0.78(-2.22%)
Dec 22, 2010	35.35	35.50	35.09	35.41	469,553	+0.25(+0.71%)

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

Hasbro (NQ: HAS )

Historical Prices

Popular Pages