$23.71 -0.59 (%) Bill Barrett Corp - NYSE

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBG historical data

Date Open High Low Close Volume
9/21/201225.8226.4625.1425.391,730,727
9/20/201225.6225.7125.1425.441,604,097
9/19/201225.8526.3225.5125.901,231,763
9/18/201226.0726.3225.1525.841,353,150
9/17/201226.4326.9225.9326.021,102,015
9/14/201225.4227.0125.3926.581,667,796
9/13/201224.9225.6024.1525.211,461,313
9/12/201225.0625.1324.1724.781,159,143
9/11/201224.6325.3124.5024.881,206,930
9/10/201224.1824.8824.1124.421,029,916
9/7/201223.9424.2723.7424.231,268,817
9/6/201222.8824.5122.8623.802,007,128
9/5/201222.1422.8822.0422.621,810,144
9/4/201221.8122.1521.4322.071,259,339
8/31/201221.8922.1021.4221.93895,881
8/30/201221.6021.8521.4421.57891,511
8/29/201221.9422.0321.5121.62748,833
8/28/201222.0422.4721.6021.96888,321
8/27/201222.6822.7822.0822.10505,599
8/24/201221.7522.7921.5022.601,126,120
8/23/201223.4123.4721.8021.891,419,039
8/22/201223.5623.7722.9023.401,522,482
8/21/201223.4424.4023.4423.72994,664
8/20/201223.6623.6623.1723.37902,294
8/17/201223.2923.7123.0923.52908,892
8/16/201223.1023.4822.8823.291,309,324
8/15/201221.9323.2621.8323.042,009,719
8/14/201221.0822.1121.0721.971,458,368
8/13/201221.2621.5320.6720.93716,364
8/10/201220.8821.3420.6921.30958,555
8/9/201220.3121.2120.2021.151,311,808
8/8/201220.2220.6820.1120.301,115,335
8/7/201219.9620.5919.9520.321,425,054
8/6/201219.2020.4519.0819.781,443,666
8/3/201219.0419.2718.6519.201,577,964
8/2/201220.2720.9218.1018.614,581,932
8/1/201221.2521.4720.1921.101,499,661
7/31/201220.9121.5620.8421.061,461,486
7/30/201219.8820.9819.8220.911,080,436
7/27/201219.8419.9319.4819.821,334,568
7/26/201219.0119.8418.7519.661,146,032
7/25/201219.5419.6518.6118.711,614,021
7/24/201220.6220.7619.3219.471,073,990
7/23/201220.8320.8420.2820.57731,912
7/20/201221.5521.7421.1221.401,108,214
7/19/201220.8721.8020.8321.761,368,369
7/18/201219.9620.8219.9220.781,060,675
7/17/201220.1720.2919.3620.011,256,039
7/16/201220.1320.3219.9520.09834,002
7/13/201220.1320.4720.0720.18786,969
7/12/201219.9220.1219.5819.961,187,886
7/11/201220.3420.6020.0120.241,323,054
7/10/201221.3121.3520.0220.231,110,635
7/9/201221.5421.7221.0021.071,340,600
7/6/201221.5021.9521.0921.541,059,307
7/5/201222.1422.3821.6521.891,430,894
7/3/201221.2022.5221.1822.231,128,697
7/2/201221.2921.4520.5721.101,806,432
6/29/201221.3521.4320.3921.422,743,113
6/28/201219.4821.0619.3820.793,215,796
6/27/201217.9719.9517.9519.673,886,902
6/26/201216.8318.0016.6917.852,617,320
6/25/201216.8717.0516.5716.981,723,620
6/22/201216.5917.5116.4017.272,136,557
6/21/201217.0617.2016.3916.471,984,653
6/20/201217.0017.3616.7517.111,563,879
6/19/201216.6417.1816.4717.061,537,302
6/18/201216.2816.6116.1116.521,694,876
6/15/201215.9616.4815.7116.452,666,159
6/14/201215.7216.0515.4215.872,145,172
6/13/201216.4216.6115.4815.652,176,904
6/12/201216.7116.9316.3116.531,599,008
6/11/201217.6217.8316.5616.581,164,177
6/8/201217.5217.6817.1017.401,132,281
6/7/201218.6518.8517.6117.701,168,881
6/6/201218.4618.8618.1318.351,334,258
6/5/201218.1618.5917.8818.231,251,738
6/4/201218.1918.4917.5518.062,120,474
6/1/201218.8318.9318.0418.092,039,892
5/31/201219.7119.8418.7319.312,009,944
5/30/201220.5920.5919.7119.731,560,367
5/29/201220.7621.4120.5920.921,243,894
5/25/201220.3221.1020.3220.651,386,041
5/24/201221.4221.4219.8920.341,085,247
5/23/201219.9821.4619.4521.322,320,861
5/22/201221.2321.4919.8120.011,607,412
5/21/201220.7121.3720.3521.142,006,204
5/18/201221.2121.5620.6220.731,238,775
5/17/201221.8722.2320.8521.071,749,739
5/16/201222.1722.7921.5821.761,636,185
5/15/201223.3923.5621.9222.021,557,913
5/14/201223.7724.1723.3623.40872,732
5/11/201223.6724.5623.4424.041,081,545
5/10/201224.4524.7323.8123.951,365,548
5/9/201222.3324.3021.8024.242,739,930
5/8/201222.2622.9021.3822.791,781,339
5/7/201222.0922.9921.7722.511,335,555
5/4/201222.6022.6021.6122.191,218,126
5/3/201222.3023.8522.3022.741,622,834
5/2/201224.1124.1122.9623.311,844,870
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center