$45.97 0.00 (%) Annie's Inc - NYSE

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BNNY historical data

Date Open High Low Close Volume
10/20/201445.9746.0145.9645.97588,698
10/17/201446.0046.0045.9645.98240,491
10/16/201445.9645.9945.9245.95700,970
10/15/201445.9445.9645.9145.931,064,014
10/14/201445.9645.9845.9445.94843,478
10/13/201445.9445.9645.9245.931,140,183
10/10/201445.9745.9945.9345.931,178,843
10/9/201445.9545.9945.9345.93739,590
10/8/201445.9246.0045.9245.93453,185
10/7/201445.9146.0045.9145.91673,612
10/6/201445.9345.9645.9045.90865,798
10/3/201445.9245.9445.9045.90961,759
10/2/201445.9145.9745.9045.901,060,940
10/1/201445.9145.9545.9045.90838,488
9/30/201445.9345.9545.9045.90741,506
9/29/201445.9145.9545.9145.94424,431
9/26/201445.9245.9745.8845.881,246,327
9/25/201445.9145.9645.9045.92628,524
9/24/201445.9545.9945.8945.91781,090
9/23/201445.9445.9745.9045.901,065,834
9/22/201445.9746.0045.9245.94929,392
9/19/201446.0246.0545.9445.94521,410
9/18/201446.0746.1545.9845.981,107,133
9/17/201446.0746.1246.0046.07489,956
9/16/201446.0146.1045.9846.051,130,285
9/15/201445.9946.2145.9946.001,068,455
9/12/201446.1546.2045.9946.001,073,978
9/11/201446.0846.2246.0246.161,404,865
9/10/201446.0446.3046.0446.131,276,023
9/9/201445.9446.3945.9046.1013,284,436
9/8/201433.7634.0933.4433.51325,089
9/5/201433.8134.0833.1833.89332,541
9/4/201433.2934.3533.2933.84421,807
9/3/201432.9233.2732.5632.72348,540
9/2/201431.8732.7331.7432.72454,386
8/29/201431.6132.0231.3931.89205,851
8/28/201431.3331.5831.0131.50250,776
8/27/201431.2231.3530.9431.33204,978
8/26/201430.0931.1430.0931.12268,791
8/25/201430.1830.3229.8730.07192,229
8/22/201429.6430.0629.5129.86177,484
8/21/201429.4229.7129.0129.64186,471
8/20/201429.8229.8929.0229.48196,591
8/19/201429.7030.1929.6229.93114,325
8/18/201429.6529.6929.3929.64210,267
8/15/201429.8630.0429.0229.45281,944
8/14/201428.9529.7428.9529.68220,619
8/13/201428.6329.2728.6228.91263,082
8/12/201428.8828.9928.3728.60392,067
8/11/201429.3929.4628.5028.92552,990
8/8/201429.1430.2028.1429.26644,774
8/7/201430.0230.1729.5529.82297,938
8/6/201429.4030.2929.3929.94461,792
8/5/201429.8329.9529.4329.45311,184
8/4/201429.4730.0829.2529.96206,777
8/1/201429.1729.6728.8529.41315,092
7/31/201429.8830.2629.1329.18375,636
7/30/201430.8331.3030.1330.21550,396
7/29/201431.4431.7330.7430.78175,074
7/28/201431.3731.8731.0631.43260,751
7/25/201431.3231.6431.0031.34175,300
7/24/201431.6131.9431.3431.53166,352
7/23/201431.5031.7631.0031.60266,092
7/22/201431.3231.7031.0431.52364,101
7/21/201431.2531.5330.7131.16175,415
7/18/201430.9031.5830.7731.45278,488
7/17/201432.2132.3230.7630.93381,424
7/16/201433.0833.2332.1832.26270,264
7/15/201433.9433.9432.9132.96295,782
7/14/201433.8434.1233.3333.80160,035
7/11/201434.0134.1633.3633.68168,305
7/10/201433.1534.1432.7434.10235,768
7/9/201433.2433.6133.0633.33198,415
7/8/201433.7833.8033.0733.16146,514
7/7/201434.1734.2033.6733.90244,869
7/3/201434.4134.4334.1234.26150,639
7/2/201434.2634.5234.0534.38213,678
7/1/201433.8034.5933.6534.31230,215
6/30/201433.6934.1433.3033.82164,317
6/27/201432.9033.9832.9033.81501,487
6/26/201432.7633.1432.5732.89376,799
6/25/201432.3632.9932.2132.84184,933
6/24/201432.4032.9832.2932.48165,063
6/23/201432.8833.0032.4032.53115,123
6/20/201432.9233.0032.4232.81410,588
6/19/201432.7932.9732.3032.78204,078
6/18/201432.5932.9632.0532.83368,118
6/17/201432.1333.4931.8432.75495,966
6/16/201431.9332.5331.8532.11326,764
6/13/201431.9032.1931.2632.12315,425
6/12/201431.0331.8130.9831.80441,727
6/11/201430.5431.4130.5031.16663,551
6/10/201430.4730.7529.9830.61513,965
6/9/201428.1930.3428.1130.29958,315
6/6/201428.6029.0828.0928.101,406,289
6/5/201430.4130.4127.8628.502,104,691
6/4/201431.7932.3129.5630.071,656,190
6/3/201431.7633.0031.5432.60499,344
6/2/201432.5932.7331.5131.65996,520
5/30/201429.5333.4029.3532.723,450,517
  • Showing 1-100 of 645 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center